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, 2010	13.07	13.21	12.39	12.87	601,887	-0.09(-0.68%)
Sep 29, 2010	12.71	13.04	12.66	12.96	639,769	+0.30(+2.33%)
Sep 28, 2010	12.61	12.73	12.08	12.66	515,694	+0.12(+0.94%)
Sep 27, 2010	12.50	12.72	12.38	12.54	367,096	+0.10(+0.79%)
Sep 24, 2010	12.07	12.45	12.01	12.44	1,370,228	+0.62(+5.25%)
Sep 23, 2010	12.01	12.39	11.73	11.82	1,237,205	-0.30(-2.44%)
Sep 22, 2010	13.61	13.62	12.00	12.12	1,990,936	-1.87(-13.38%)
Sep 21, 2010	13.66	14.18	13.51	13.99	749,365	+0.36(+2.68%)
Sep 20, 2010	13.42	13.74	13.28	13.63	594,560	+0.22(+1.65%)
Sep 17, 2010	14.16	14.24	13.10	13.40	1,877,354	-0.81(-5.72%)
Sep 15, 2010	14.55	14.56	14.03	14.22	459,351	-0.45(-3.09%)
Sep 14, 2010	14.38	14.83	14.19	14.67	406,201	+0.30(+2.06%)
Sep 13, 2010	14.09	15.04	14.09	14.38	697,390	+0.44(+3.18%)
Sep 10, 2010	13.97	14.09	13.89	13.93	569,670	-0.01(-0.07%)
Sep 09, 2010	14.18	14.21	13.55	13.94	605,390	-0.03(-0.21%)
Sep 08, 2010	14.77	14.81	13.59	13.97	1,302,070	-0.79(-5.34%)
Sep 07, 2010	15.32	15.34	14.69	14.76	888,212	-0.72(-4.65%)
Sep 03, 2010	15.22	15.86	15.18	15.48	751,078	+0.40(+2.68%)
Sep 02, 2010	14.30	15.16	14.21	15.07	633,630	+0.78(+5.44%)

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.