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, 2012	12.00	12.04	11.72	11.76	440,764	-0.29(-2.37%)
Apr 27, 2012	12.09	12.18	11.88	12.05	266,487	-0.02(-0.16%)
Apr 26, 2012	11.88	12.08	11.85	12.07	224,698	+0.16(+1.32%)
Apr 25, 2012	11.92	12.19	11.80	11.91	270,841	+0.16(+1.34%)
Apr 24, 2012	11.57	11.90	11.53	11.75	280,938	+0.21(+1.79%)
Apr 23, 2012	11.60	11.79	11.29	11.55	350,588	-0.30(-2.50%)
Apr 20, 2012	12.17	12.17	11.82	11.84	229,969	-0.02(-0.17%)
Apr 19, 2012	12.02	12.10	11.81	11.86	257,920	-0.19(-1.55%)
Apr 18, 2012	12.15	12.18	11.96	12.05	145,275	-0.22(-1.77%)
Apr 17, 2012	12.11	12.39	12.11	12.27	192,294	+0.28(+2.30%)
Apr 16, 2012	12.07	12.16	11.82	11.99	183,309	+0.03(+0.25%)
Apr 13, 2012	12.18	12.28	11.96	11.96	167,861	-0.28(-2.25%)
Apr 12, 2012	12.09	12.35	12.03	12.24	403,075	+0.16(+1.31%)
Apr 11, 2012	11.92	12.08	11.90	12.08	245,802	+0.32(+2.68%)
Apr 10, 2012	11.94	11.99	11.72	11.76	405,571	-0.19(-1.57%)
Apr 09, 2012	11.99	12.07	11.74	11.95	368,292	-0.34(-2.80%)
Apr 05, 2012	12.24	12.38	12.20	12.30	430,907	-0.03(-0.24%)
Apr 04, 2012	12.32	12.39	12.18	12.33	447,252	-0.15(-1.18%)
Apr 03, 2012	12.81	12.87	12.37	12.47	649,884	-0.34(-2.62%)

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.