Indicators

Advanced Energy (NQ: AEIS )

104.70 +0.89 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	49.72	50.32	49.27	49.58	263,986	-0.28(-0.55%)
Feb 27, 2019	50.59	50.59	49.43	49.86	122,698	-0.92(-1.80%)
Feb 26, 2019	51.05	51.54	50.31	50.77	206,040	-0.33(-0.65%)
Feb 25, 2019	51.70	52.48	51.07	51.11	187,736	-0.02(-0.04%)
Feb 22, 2019	51.06	51.24	50.02	51.13	250,205	+0.31(+0.62%)
Feb 21, 2019	51.28	51.49	50.02	50.81	240,836	-0.68(-1.32%)
Feb 20, 2019	50.13	51.74	49.94	51.49	208,287	+1.36(+2.71%)
Feb 19, 2019	50.35	50.92	49.75	50.13	236,711	-0.23(-0.45%)
Feb 15, 2019	49.99	50.39	49.65	50.36	194,435	+0.43(+0.87%)
Feb 14, 2019	49.52	50.45	49.49	49.93	185,236	+0.26(+0.52%)
Feb 13, 2019	49.28	50.13	48.78	49.67	299,587	+0.48(+0.98%)
Feb 12, 2019	48.34	49.24	48.22	49.19	247,463	+1.20(+2.50%)
Feb 11, 2019	48.74	49.32	47.66	47.99	252,976	-0.82(-1.67%)
Feb 08, 2019	48.42	49.54	47.92	48.81	345,188	-0.42(-0.86%)
Feb 07, 2019	49.71	49.88	48.38	49.23	303,693	-0.93(-1.85%)
Feb 06, 2019	49.26	51.23	48.98	50.15	326,914	+0.95(+1.92%)
Feb 05, 2019	49.12	50.98	48.17	49.21	579,061	-2.49(-4.82%)
Feb 04, 2019	51.34	52.17	51.07	51.70	424,799	+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.