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 (%)
Sep 30, 2002	8.837	9.310	8.502	8.768	217,829	-0.13(-1.44%)
Sep 27, 2002	9.261	9.458	8.818	8.896	150,425	-0.39(-4.24%)
Sep 26, 2002	9.261	9.862	9.162	9.290	488,425	+0.05(+0.53%)
Sep 25, 2002	8.827	9.438	8.571	9.241	419,597	+0.59(+6.83%)
Sep 24, 2002	8.483	9.034	8.305	8.650	259,749	-0.02(-0.23%)
Sep 23, 2002	8.453	9.350	8.424	8.670	318,613	+0.20(+2.30%)
Sep 20, 2002	9.547	9.635	8.473	8.475	322,430	-0.70(-7.60%)
Sep 19, 2002	9.606	9.862	9.093	9.172	244,755	-0.68(-6.90%)
Sep 18, 2002	10.38	10.51	9.754	9.852	571,248	-0.70(-6.63%)
Sep 17, 2002	11.65	11.92	10.50	10.55	237,310	-0.95(-8.23%)
Sep 16, 2002	11.73	11.77	11.38	11.50	178,439	-0.18(-1.52%)
Sep 13, 2002	11.53	11.82	11.41	11.67	336,680	+0.12(+1.02%)
Sep 12, 2002	12.51	12.51	11.45	11.56	458,482	-1.06(-8.43%)
Sep 11, 2002	12.50	13.12	12.46	12.62	167,579	+0.19(+1.51%)
Sep 10, 2002	11.76	12.64	11.53	12.43	225,435	+0.86(+7.40%)
Sep 09, 2002	11.82	11.95	11.40	11.58	434,020	-0.30(-2.49%)
Sep 06, 2002	11.53	12.07	11.52	11.87	169,336	+0.61(+5.42%)
Sep 05, 2002	11.38	11.50	10.84	11.26	331,707	-0.43(-3.71%)
Sep 04, 2002	11.41	11.71	11.16	11.69	427,829	+0.33(+2.95%)

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.