Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

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 (%)
Feb 28, 2005	9.261	9.497	9.153	9.172	316,713	-0.21(-2.21%)
Feb 25, 2005	9.231	9.478	9.162	9.379	383,577	+0.08(+0.85%)
Feb 24, 2005	9.359	9.517	9.123	9.300	487,107	+0.00(+0.00%)
Feb 23, 2005	9.143	9.547	9.123	9.300	643,407	+0.24(+2.61%)
Feb 22, 2005	9.113	9.744	8.965	9.064	1,028,712	-0.06(-0.65%)
Feb 18, 2005	9.251	9.517	9.054	9.123	1,871,943	+1.00(+12.24%)
Feb 17, 2005	8.069	8.404	7.931	8.128	497,230	+0.01(+0.12%)
Feb 16, 2005	8.010	8.187	7.645	8.118	560,391	+0.25(+3.13%)
Feb 15, 2005	7.478	7.901	7.478	7.872	1,221,543	+0.43(+5.83%)
Feb 14, 2005	7.133	7.448	7.133	7.438	494,923	+0.24(+3.28%)
Feb 11, 2005	6.877	7.314	6.867	7.202	316,435	+0.30(+4.28%)
Feb 10, 2005	7.005	7.084	6.847	6.906	446,609	+0.01(+0.14%)
Feb 09, 2005	7.399	7.399	6.896	6.896	189,219	-0.40(-5.53%)
Feb 08, 2005	7.093	7.478	7.093	7.300	197,246	+0.12(+1.65%)
Feb 07, 2005	7.251	7.527	7.113	7.182	249,527	-0.01(-0.14%)
Feb 04, 2005	6.896	7.300	6.896	7.192	256,035	+0.19(+2.67%)
Feb 03, 2005	6.847	7.025	6.847	7.005	248,410	+0.08(+1.14%)
Feb 02, 2005	6.975	7.015	6.847	6.926	132,687	-0.09(-1.26%)

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.