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 (%)
Feb 29, 2016	29.36	29.54	29.27	29.39	380,138	-0.04(-0.13%)
Feb 26, 2016	29.35	29.60	29.17	29.43	256,242	+0.28(+0.95%)
Feb 25, 2016	29.12	29.52	28.99	29.15	129,155	+0.12(+0.41%)
Feb 24, 2016	28.47	29.05	28.41	29.03	299,644	+0.33(+1.13%)
Feb 23, 2016	28.99	29.19	28.68	28.71	275,790	-0.49(-1.69%)
Feb 22, 2016	29.44	29.64	28.99	29.20	318,862	-0.24(-0.80%)
Feb 19, 2016	28.45	29.58	28.45	29.44	514,397	+1.04(+3.68%)
Feb 18, 2016	28.56	28.85	28.36	28.39	342,228	-0.11(-0.38%)
Feb 17, 2016	28.52	29.01	28.08	28.50	606,138	+0.13(+0.45%)
Feb 16, 2016	27.47	28.46	27.19	28.37	398,532	+1.19(+4.39%)
Feb 12, 2016	27.12	27.18	27.18	27.18	206,961	+0.22(+0.80%)
Feb 11, 2016	26.57	27.11	26.02	26.97	245,885	-0.16(-0.58%)
Feb 10, 2016	27.54	27.64	27.01	27.12	250,538	-0.18(-0.65%)
Feb 09, 2016	26.97	27.81	26.88	27.30	196,090	-0.13(-0.47%)
Feb 08, 2016	26.95	27.56	26.63	27.43	358,234	+0.08(+0.29%)
Feb 05, 2016	27.88	27.88	27.22	27.35	268,254	-0.66(-2.36%)
Feb 04, 2016	27.83	28.22	27.76	28.01	237,289	+0.13(+0.46%)
Feb 03, 2016	27.83	28.26	27.52	27.88	344,599	+0.40(+1.47%)
Feb 02, 2016	27.17	28.08	27.11	27.48	661,957	+0.31(+1.12%)

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.