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 (%)
Apr 28, 2017	73.97	74.25	72.59	72.71	359,003	-1.22(-1.65%)
Apr 27, 2017	72.17	74.62	72.17	73.94	627,137	+2.50(+3.50%)
Apr 26, 2017	71.17	71.62	70.02	71.43	301,326	+0.26(+0.36%)
Apr 25, 2017		71.36	69.48	71.18	423,158	+1.09(+1.56%)
Apr 24, 2017	68.62	70.10	68.48	70.08	500,753	+2.59(+3.84%)
Apr 21, 2017	67.78	67.98	66.68	67.49	313,473	-0.42(-0.62%)
Apr 20, 2017	66.60	67.98	66.56	67.92	412,330	+1.80(+2.72%)
Apr 19, 2017	65.40	66.97	65.24	66.12	453,574	+1.33(+2.06%)
Apr 18, 2017	64.53	64.97	64.12	64.78	209,627	+0.00(+0.00%)
Apr 17, 2017	63.64	64.91	63.62	64.78	302,088	+1.28(+2.02%)
Apr 13, 2017	64.20	64.97	63.33	63.50	342,885	-0.89(-1.38%)
Apr 12, 2017	65.40	65.59	64.24	64.39	253,534	-1.09(-1.67%)
Apr 11, 2017	65.55	65.82	64.30	65.48	350,939	-0.27(-0.40%)
Apr 10, 2017		66.65	65.40	65.75	225,172	+0.02(+0.03%)
Apr 07, 2017	65.28	65.97	65.26	65.73	280,312	+0.05(+0.07%)
Apr 06, 2017	65.70	66.07	64.53	65.68	376,771	-0.12(-0.18%)
Apr 05, 2017	66.67	67.60	65.71	65.80	375,334	-1.01(-1.50%)
Apr 04, 2017	67.02	67.79	66.28	66.80	375,006	-0.48(-0.72%)

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.