Indicators

Advanced Energy (NQ: AEIS )

108.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.96	11.23	10.34	10.48	463,583	-0.48(-4.40%)
Jan 30, 2012	10.97	11.12	10.91	10.97	364,683	-0.13(-1.15%)
Jan 27, 2012	10.56	11.11	10.56	11.09	293,603	+0.23(+2.09%)
Jan 26, 2012	10.97	11.03	10.80	10.87	438,721	-0.01(-0.09%)
Jan 25, 2012	10.75	10.90	10.69	10.88	400,795	+0.09(+0.82%)
Jan 24, 2012	10.74	10.85	10.66	10.79	420,599	-0.02(-0.18%)
Jan 23, 2012	10.58	10.84	10.45	10.81	475,742	+0.25(+2.33%)
Jan 20, 2012	10.99	11.01	10.15	10.56	792,771	-0.46(-4.20%)
Jan 19, 2012	11.17	11.33	10.99	11.02	340,509	-0.11(-0.97%)
Jan 18, 2012	10.80	11.13	10.79	11.13	389,590	+0.29(+2.63%)
Jan 17, 2012	10.93	11.16	10.79	10.85	534,995	-0.15(-1.34%)
Jan 13, 2012	11.31	11.43	10.93	10.99	324,060	-0.49(-4.29%)
Jan 12, 2012	11.11	11.51	11.01	11.49	317,481	+0.34(+3.09%)
Jan 11, 2012	11.14	11.22	10.92	11.14	463,686	-0.02(-0.18%)
Jan 10, 2012	11.21	11.22	11.03	11.16	275,670	+0.11(+0.98%)
Jan 09, 2012	10.95	11.23	10.88	11.05	330,095	+0.19(+1.72%)
Jan 06, 2012	10.97	10.99	10.56	10.87	482,223	-0.14(-1.25%)
Jan 05, 2012	10.73	11.01	10.65	11.00	497,223	+0.17(+1.55%)

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.