Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

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 (%)
Feb 28, 2019	49.76	50.36	49.31	49.62	263,768	-0.28(-0.55%)
Feb 27, 2019	50.63	50.63	49.47	49.90	122,596	-0.92(-1.80%)
Feb 26, 2019	51.09	51.58	50.35	50.82	205,869	-0.34(-0.65%)
Feb 25, 2019	51.74	52.52	51.11	51.15	187,581	-0.02(-0.04%)
Feb 22, 2019	51.10	51.28	50.06	51.17	249,998	+0.32(+0.62%)
Feb 21, 2019	51.32	51.53	50.06	50.86	240,636	-0.68(-1.32%)
Feb 20, 2019	50.17	51.78	49.98	51.54	208,114	+1.36(+2.71%)
Feb 19, 2019	50.39	50.96	49.79	50.18	236,514	-0.23(-0.45%)
Feb 15, 2019	50.03	50.43	49.69	50.40	194,274	+0.43(+0.87%)
Feb 14, 2019	49.57	50.49	49.53	49.97	185,083	+0.26(+0.52%)
Feb 13, 2019	49.32	50.17	48.82	49.71	299,339	+0.48(+0.98%)
Feb 12, 2019	48.38	49.28	48.26	49.23	247,258	+1.20(+2.50%)
Feb 11, 2019	48.78	49.36	47.70	48.03	252,767	-0.82(-1.67%)
Feb 08, 2019	48.46	49.59	47.96	48.85	344,902	-0.42(-0.86%)
Feb 07, 2019	49.75	49.92	48.42	49.27	303,442	-0.93(-1.84%)
Feb 06, 2019	49.30	51.27	49.02	50.20	326,643	+0.95(+1.92%)
Feb 05, 2019	49.16	51.02	48.21	49.25	578,581	-2.49(-4.82%)
Feb 04, 2019	51.38	52.22	51.11	51.74	424,447	+0.66(+1.29%)

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.