Indicators

Advanced Energy (NQ: AEIS )

108.78 +0.70 (+0.65%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.41	13.60	13.30	13.59	198,344	+0.19(+1.40%)
Dec 28, 2012	13.45	13.66	13.36	13.40	141,963	-0.15(-1.09%)
Dec 27, 2012	13.63	13.63	13.21	13.55	124,421	-0.04(-0.29%)
Dec 26, 2012	13.54	13.72	13.44	13.59	209,743	+0.05(+0.36%)
Dec 24, 2012	13.48	13.78	13.02	13.54	100,297	+0.04(+0.29%)
Dec 21, 2012	13.21	13.51	12.61	13.50	962,176	+0.11(+0.81%)
Dec 20, 2012	13.08	13.41	13.08	13.39	251,712	+0.30(+2.26%)
Dec 19, 2012	12.84	13.14	12.79	13.09	239,900	+0.24(+1.84%)
Dec 18, 2012	12.89	12.92	12.75	12.86	143,888	+0.02(+0.19%)
Dec 17, 2012	12.80	12.92	12.69	12.83	122,943	+0.09(+0.73%)
Dec 14, 2012	12.55	12.81	12.53	12.74	104,488	+0.11(+0.86%)
Dec 13, 2012	12.76	12.84	12.56	12.63	85,251	-0.21(-1.61%)
Dec 12, 2012	12.88	13.05	12.79	12.84	148,170	-0.04(-0.31%)
Dec 11, 2012	13.08	13.17	12.80	12.88	267,263	-0.13(-0.98%)
Dec 10, 2012	12.79	13.14	12.55	13.01	190,318	+0.21(+1.62%)
Dec 07, 2012	12.88	12.88	12.49	12.80	179,058	+0.03(+0.23%)
Dec 06, 2012	12.64	12.85	12.49	12.77	99,080	+0.11(+0.86%)
Dec 05, 2012	12.73	12.73	12.47	12.66	84,767	+0.00(+0.00%)

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.