Indicators

Advanced Energy (NQ: AEIS )

107.45 -1.56 (-1.43%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.56	62.81	55.24	57.97	1,572,914	-0.76(-1.29%)
Jan 30, 2017	58.52	58.93	57.16	58.73	794,875	+0.24(+0.40%)
Jan 27, 2017	58.16	58.66	57.77	58.49	337,950	+0.60(+1.04%)
Jan 26, 2017	58.00	58.27	57.66	57.89	203,137	-0.03(-0.05%)
Jan 25, 2017	57.71	58.13	57.54	57.92	343,675	+0.87(+1.52%)
Jan 24, 2017	56.01	57.33	55.85	57.05	305,871	+1.27(+2.28%)
Jan 23, 2017	55.93	56.66	55.70	55.78	239,541	-0.08(-0.14%)
Jan 20, 2017	56.00	56.36	55.71	55.86	167,768	-0.14(-0.25%)
Jan 19, 2017	56.42	56.92	55.66	56.00	301,586	-0.06(-0.11%)
Jan 18, 2017	55.66	56.81	55.48	56.06	317,273	+0.78(+1.41%)
Jan 17, 2017	56.47	56.64	54.94	55.28	364,392	-1.80(-3.16%)
Jan 13, 2017		57.08	57.08	57.08	0	+0.54(+0.96%)
Jan 12, 2017	57.02	57.02	55.55	56.54	283,916	-0.02(-0.03%)
Jan 11, 2017	55.70	56.61	55.25	56.56	266,414	+1.08(+1.95%)
Jan 10, 2017	55.09	55.76	54.68	55.48	236,643	+0.28(+0.50%)
Jan 09, 2017	55.06	55.48	54.64	55.20	219,536	+0.40(+0.74%)
Jan 06, 2017	54.95	55.22	54.14	54.80	243,877	-0.32(-0.57%)
Jan 05, 2017	56.83	57.12	54.86	55.11	263,738	-0.09(-0.16%)
Jan 04, 2017	53.87	55.38	53.69	55.20	427,529	+1.21(+2.24%)

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.