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 (%)
Dec 29, 2006	18.47	19.04	18.42	18.59	404,759	+0.19(+1.02%)
Dec 28, 2006	18.43	18.63	18.32	18.40	175,483	-0.02(-0.11%)
Dec 27, 2006	18.50	18.52	18.39	18.42	308,361	+0.03(+0.16%)
Dec 26, 2006	17.91	18.54	17.68	18.39	260,536	+0.52(+2.92%)
Dec 22, 2006	17.89	18.02	17.67	17.87	113,939	+0.01(+0.05%)
Dec 21, 2006	18.09	18.25	17.70	17.86	259,787	-0.18(-0.98%)
Dec 20, 2006	17.81	18.30	17.77	18.04	302,008	+0.30(+1.67%)
Dec 19, 2006	17.76	17.91	17.57	17.74	291,157	-0.09(-0.50%)
Dec 18, 2006	18.05	18.32	17.72	17.83	492,131	-0.17(-0.93%)
Dec 15, 2006	17.86	18.05	17.79	18.00	430,054	+0.21(+1.16%)
Dec 14, 2006	17.76	17.89	17.64	17.79	337,914	+0.07(+0.39%)
Dec 13, 2006	18.21	18.27	17.64	17.72	660,052	-0.38(-2.12%)
Dec 12, 2006	18.20	18.26	17.70	18.11	316,210	+0.01(+0.05%)
Dec 11, 2006	17.89	18.37	17.86	18.10	285,679	+0.25(+1.38%)
Dec 08, 2006	17.86	18.21	17.53	17.85	270,411	-0.06(-0.33%)
Dec 07, 2006	17.86	18.33	17.74	17.91	325,857	+0.11(+0.61%)
Dec 06, 2006	17.65	18.09	17.33	17.80	313,884	+0.13(+0.72%)
Dec 05, 2006	17.60	17.97	17.52	17.67	383,377	+0.15(+0.84%)
Dec 04, 2006	16.90	17.79	16.79	17.53	510,134	+0.72(+4.28%)

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.