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 (%)
May 30, 2003	11.87	13.38	11.79	13.24	683,105	+1.37(+11.54%)
May 29, 2003	11.29	11.90	11.29	11.87	278,317	+0.56(+4.96%)
May 28, 2003	11.13	11.61	11.11	11.31	278,317	+0.19(+1.68%)
May 27, 2003	9.556	11.13	9.556	11.12	336,071	+1.49(+15.44%)
May 23, 2003	9.714	9.823	9.556	9.635	80,795	-0.17(-1.70%)
May 22, 2003	9.803	9.901	9.625	9.802	123,933	+0.18(+1.83%)
May 21, 2003	9.655	9.744	9.517	9.625	177,424	-0.02(-0.20%)
May 20, 2003	9.497	9.852	9.497	9.645	150,831	+0.17(+1.77%)
May 19, 2003	10.12	10.13	9.478	9.478	205,743	-0.67(-6.60%)
May 16, 2003	10.22	10.48	10.06	10.15	447,013	-0.33(-3.20%)
May 15, 2003	10.59	10.90	10.08	10.48	425,291	-0.22(-2.02%)
May 14, 2003	10.76	11.00	10.47	10.70	204,627	-0.10(-0.92%)
May 13, 2003	10.82	10.92	10.54	10.80	168,289	-0.04(-0.36%)
May 12, 2003	10.68	11.05	10.59	10.84	431,990	+0.17(+1.57%)
May 09, 2003	10.30	10.78	10.29	10.67	169,000	+0.42(+4.14%)
May 08, 2003	10.50	10.50	10.23	10.25	231,322	-0.27(-2.53%)
May 07, 2003	10.57	10.88	10.49	10.51	217,822	-0.16(-1.48%)
May 06, 2003	10.37	10.84	10.30	10.67	207,469	+0.26(+2.46%)
May 05, 2003	10.54	10.75	10.32	10.41	185,747	-0.13(-1.22%)

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.