Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.42	42.54	41.36	42.30	285,502	+0.22(+0.52%)
Dec 28, 2018	42.21	43.22	41.31	42.08	351,879	+0.02(+0.05%)
Dec 27, 2018	40.07	42.13	40.07	42.06	368,100	+1.25(+3.07%)
Dec 26, 2018	38.56	40.88	38.20	40.81	268,822	+2.54(+6.64%)
Dec 24, 2018	39.16	39.63	38.17	38.27	148,993	-1.14(-2.90%)
Dec 21, 2018	39.70	40.37	39.19	39.41	1,333,326	-0.29(-0.72%)
Dec 20, 2018	39.82	40.67	38.92	39.70	446,310	-0.14(-0.35%)
Dec 19, 2018	41.33	42.09	39.77	39.83	500,284	-1.79(-4.31%)
Dec 18, 2018	40.68	42.15	40.42	41.63	390,821	+1.25(+3.10%)
Dec 17, 2018	40.26	41.52	40.26	40.38	471,203	-0.03(-0.07%)
Dec 14, 2018	40.09	41.54	40.05	40.41	354,924	-0.19(-0.46%)
Dec 13, 2018	41.84	42.17	40.55	40.59	414,753	-0.90(-2.16%)
Dec 12, 2018	40.99	42.05	40.58	41.49	311,588	+0.93(+2.28%)
Dec 11, 2018	41.79	42.43	40.43	40.56	276,747	-0.53(-1.29%)
Dec 10, 2018	41.17	41.49	40.71	41.10	326,375	+0.11(+0.26%)
Dec 07, 2018	42.88	43.15	40.85	40.99	294,941	-2.00(-4.65%)
Dec 06, 2018	43.16	43.33	42.35	42.99	371,109	-1.08(-2.46%)
Dec 04, 2018	46.11	46.49	43.68	44.07	359,999	-2.24(-4.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.