Indicators

Advanced Energy (NQ: AEIS )

109.66 +1.58 (+1.46%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.134	9.321	8.799	8.848	208,508	-0.21(-2.29%)
Jan 29, 2009	9.459	9.459	8.986	9.055	224,717	-0.55(-5.74%)
Jan 28, 2009	9.242	9.685	9.222	9.606	231,190	+0.46(+5.06%)
Jan 27, 2009	8.611	9.212	8.611	9.143	231,304	+0.59(+6.91%)
Jan 26, 2009	8.414	8.966	8.355	8.552	177,512	+0.13(+1.52%)
Jan 23, 2009	8.050	8.611	8.050	8.424	230,775	+0.16(+1.91%)
Jan 22, 2009	8.306	8.424	7.933	8.267	219,704	-0.27(-3.12%)
Jan 21, 2009	8.217	8.601	8.030	8.533	223,106	+0.45(+5.61%)
Jan 20, 2009	8.877	8.897	8.030	8.079	278,705	-0.92(-10.19%)
Jan 16, 2009	8.887	9.025	8.592	8.996	603,304	+0.23(+2.58%)
Jan 15, 2009	8.582	8.779	8.050	8.769	312,846	+0.17(+1.95%)
Jan 14, 2009	8.700	8.956	8.424	8.601	378,226	-0.23(-2.57%)
Jan 13, 2009	8.877	9.163	8.700	8.828	204,933	-0.06(-0.67%)
Jan 12, 2009	9.331	9.331	8.789	8.887	240,778	-0.48(-5.15%)
Jan 09, 2009	9.932	10.05	9.331	9.370	220,103	-0.59(-5.93%)
Jan 08, 2009	10.03	10.04	9.498	9.961	202,124	-0.08(-0.79%)
Jan 07, 2009	10.08	10.44	9.705	10.04	453,322	-0.23(-2.21%)
Jan 06, 2009	9.912	10.31	9.794	10.27	474,515	+0.40(+4.10%)
Jan 05, 2009	9.695	10.38	9.656	9.863	451,476	+0.04(+0.40%)

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.