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 (%)
Jun 30, 2014	18.67	19.21	18.66	18.97	334,330	+0.25(+1.32%)
Jun 27, 2014	18.17	18.80	18.17	18.72	515,116	+0.44(+2.43%)
Jun 26, 2014	18.42	18.45	18.13	18.28	235,852	-0.09(-0.48%)
Jun 25, 2014	17.88	18.40	17.83	18.36	495,916	+0.41(+2.30%)
Jun 24, 2014	18.41	18.55	17.93	17.95	591,029	-0.56(-3.03%)
Jun 23, 2014	18.69	18.80	18.40	18.51	257,820	-0.15(-0.79%)
Jun 20, 2014	18.97	18.97	18.25	18.66	755,243	-0.19(-0.99%)
Jun 19, 2014	18.77	19.02	18.67	18.85	493,035	+0.18(+0.95%)
Jun 18, 2014	18.68	18.76	18.51	18.67	632,565	-0.01(-0.05%)
Jun 17, 2014	18.71	18.82	18.23	18.68	677,699	-0.06(-0.32%)
Jun 16, 2014	18.23	18.86	18.18	18.74	376,894	+0.47(+2.59%)
Jun 13, 2014	18.47	18.66	18.09	18.27	443,442	-0.13(-0.70%)
Jun 12, 2014	18.62	18.73	18.27	18.39	343,687	-0.24(-1.27%)
Jun 11, 2014	18.67	18.98	18.51	18.63	405,858	-0.13(-0.68%)
Jun 10, 2014	18.80	19.01	18.57	18.76	370,855	-0.07(-0.37%)
Jun 06, 2014	19.00	19.31	18.77	18.83	615,688	-0.07(-0.37%)
Jun 05, 2014	18.44	19.10	18.02	18.90	791,687	+0.53(+2.90%)
Jun 04, 2014	17.31	18.39	17.24	18.36	917,089	+0.87(+4.95%)
Jun 03, 2014	16.99	17.86	16.28	17.50	2,218,520	-1.22(-6.53%)

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.