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 (%)
Apr 30, 2007	23.63	24.63	23.29	24.14	844,167	+0.29(+1.20%)
Apr 27, 2007	24.53	24.63	23.77	23.85	782,893	-0.81(-3.28%)
Apr 26, 2007	22.83	25.59	21.79	24.66	2,283,878	+3.48(+16.42%)
Apr 25, 2007	22.52	22.92	20.97	21.18	1,614,232	-1.34(-5.95%)
Apr 24, 2007	23.42	23.57	22.41	22.52	746,327	-0.67(-2.89%)
Apr 23, 2007	22.96	23.33	22.69	23.19	350,110	+0.29(+1.25%)
Apr 20, 2007	22.97	23.13	22.51	22.91	300,848	+0.28(+1.22%)
Apr 19, 2007	22.70	23.18	22.02	22.63	514,025	-0.34(-1.50%)
Apr 18, 2007	23.07	23.37	22.82	22.98	354,758	+0.05(+0.22%)
Apr 17, 2007	23.38	23.41	22.81	22.93	516,308	-0.38(-1.65%)
Apr 16, 2007	23.30	23.46	22.91	23.31	586,755	+0.14(+0.60%)
Apr 13, 2007	23.03	23.25	22.34	23.17	842,019	+0.25(+1.07%)
Apr 12, 2007	21.89	23.04	21.78	22.93	742,927	+1.09(+5.01%)
Apr 11, 2007	22.38	22.46	21.62	21.83	533,239	-0.48(-2.16%)
Apr 10, 2007	22.12	22.34	22.10	22.31	308,504	+0.09(+0.40%)
Apr 09, 2007	22.13	22.38	21.88	22.23	503,554	+0.27(+1.21%)
Apr 05, 2007	21.41	21.96	21.39	21.96	250,516	+0.51(+2.39%)
Apr 04, 2007	21.66	21.66	21.14	21.45	443,130	-0.11(-0.50%)
Apr 03, 2007	21.15	21.89	21.08	21.56	481,953	+0.57(+2.72%)

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.