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 (%)
Nov 29, 2013	23.93	24.06	23.45	23.47	0	-0.34(-1.41%)
Nov 27, 2013	23.33	23.99	23.10	23.80	0	+0.52(+2.24%)
Nov 26, 2013	23.41	23.60	23.21	23.28	0	-0.12(-0.51%)
Nov 25, 2013	23.82	24.05	23.08	23.40	309,417	-0.36(-1.53%)
Nov 22, 2013	23.79	24.23	23.55	23.77	0	-0.07(-0.29%)
Nov 21, 2013	22.91	23.95	22.74	23.83	608,235	+1.12(+4.95%)
Nov 20, 2013	21.81	22.81	21.68	22.71	0	+0.97(+4.44%)
Nov 19, 2013	22.42	22.47	21.58	21.75	512,662	-0.67(-2.99%)
Nov 18, 2013	23.02	23.32	22.37	22.42	0	-0.50(-2.19%)
Nov 15, 2013	22.49	22.99	22.27	22.92	0	+0.46(+2.06%)
Nov 14, 2013	22.63	22.93	22.19	22.45	482,885	-0.27(-1.17%)
Nov 13, 2013	22.71	23.18	22.66	22.72	0	-0.32(-1.37%)
Nov 12, 2013	23.11	23.47	22.79	23.04	0	-0.15(-0.64%)
Nov 11, 2013	23.18	23.90	22.77	23.18	0	-0.92(-3.80%)
Nov 08, 2013	23.89	24.49	23.89	24.10	0	+0.12(+0.49%)
Nov 07, 2013	23.24	24.25	23.21	23.98	699,191	+0.28(+1.18%)
Nov 06, 2013	25.62	25.67	23.38	23.70	1,521,906	-1.89(-7.37%)
Nov 05, 2013	21.43	26.16	21.43	25.59	2,331,978	+5.24(+25.76%)
Nov 04, 2013	20.15	20.63	20.05	20.35	372,424	+0.26(+1.27%)

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.