Indicators

Advanced Energy (NQ: AEIS )

107.73 -1.28 (-1.17%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	26.03	26.38	25.93	26.23	462,769	+0.21(+0.80%)
Feb 26, 2015	26.07	26.39	25.85	26.02	363,855	-0.11(-0.41%)
Feb 25, 2015	25.91	26.60	25.91	26.13	421,837	+0.27(+1.03%)
Feb 24, 2015	26.01	26.30	25.56	25.86	551,681	-0.11(-0.42%)
Feb 23, 2015	26.01	26.11	25.69	25.97	239,735	-0.17(-0.64%)
Feb 20, 2015	26.10	26.21	25.64	26.14	305,544	+0.03(+0.11%)
Feb 19, 2015	26.04	26.29	25.98	26.11	161,141	+0.12(+0.46%)
Feb 18, 2015	26.14	26.23	25.60	25.99	382,625	-0.24(-0.90%)
Feb 17, 2015	26.16	26.50	26.03	26.23	284,921	-0.06(-0.22%)
Feb 13, 2015	26.60	26.29	26.29	26.29	239,848	-0.32(-1.19%)
Feb 12, 2015	26.57	26.60	26.12	26.60	237,053	+0.17(+0.63%)
Feb 11, 2015	26.37	26.87	26.24	26.43	504,688	-0.04(-0.15%)
Feb 10, 2015	27.09	27.49	25.83	26.47	529,178	-0.35(-1.32%)
Feb 09, 2015	26.61	27.05	26.11	26.83	543,004	+0.00(+0.00%)
Feb 06, 2015	26.45	27.76	26.02	26.83	1,186,028	+0.90(+3.46%)
Feb 05, 2015	25.41	26.04	25.29	25.93	305,222	+0.65(+2.57%)
Feb 04, 2015	25.20	25.96	25.12	25.28	656,871	+0.24(+0.94%)
Feb 03, 2015	24.83	25.98	24.36	25.04	1,760,582	+0.93(+3.84%)

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.