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 (%)
May 28, 2004	14.63	15.17	14.63	15.07	268,451	+0.39(+2.68%)
May 27, 2004	14.94	15.17	14.41	14.68	308,237	-0.27(-1.78%)
May 26, 2004	14.28	15.11	13.80	14.95	658,594	+0.78(+5.49%)
May 25, 2004	13.65	14.29	13.44	14.17	522,592	+0.45(+3.30%)
May 24, 2004	13.62	13.92	13.48	13.72	315,138	+0.23(+1.68%)
May 21, 2004	13.54	13.64	13.19	13.49	397,551	+0.15(+1.11%)
May 20, 2004	13.67	13.76	13.16	13.34	283,675	-0.27(-1.95%)
May 19, 2004	13.74	14.07	13.33	13.61	559,840	+0.28(+2.07%)
May 18, 2004	12.96	13.34	12.67	13.33	510,007	+0.65(+5.13%)
May 17, 2004	12.50	13.05	12.10	12.68	494,783	+0.04(+0.31%)
May 14, 2004	13.40	13.40	12.57	12.64	525,028	-0.49(-3.75%)
May 13, 2004	13.47	13.58	13.03	13.13	426,985	-0.25(-1.84%)
May 12, 2004	13.99	13.99	12.84	13.38	616,170	-0.62(-4.43%)
May 11, 2004	13.57	14.01	13.41	14.00	266,015	+0.64(+4.79%)
May 10, 2004	13.32	13.56	12.90	13.36	318,488	-0.22(-1.60%)
May 07, 2004	13.71	14.36	13.44	13.58	816,316	-0.28(-1.99%)
May 06, 2004	14.22	14.22	13.67	13.85	399,784	-0.34(-2.36%)
May 05, 2004	13.81	14.37	13.56	14.19	701,424	+0.33(+2.35%)
May 04, 2004	13.39	13.94	13.35	13.86	419,576	+0.53(+3.99%)

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.