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 (%)
Nov 30, 2015	28.91	29.12	28.69	28.74	255,860	+0.02(+0.07%)
Nov 27, 2015	28.39	29.00	28.37	28.72	124,733	+0.27(+0.93%)
Nov 25, 2015	28.40	28.45	28.45	28.45	119,771	-0.02(-0.07%)
Nov 24, 2015	28.19	28.52	27.74	28.47	188,056	+0.16(+0.56%)
Nov 23, 2015	28.42	28.76	28.30	28.31	127,503	-0.20(-0.69%)
Nov 20, 2015	28.46	28.72	28.25	28.51	140,412	+0.23(+0.80%)
Nov 19, 2015	28.31	28.52	28.18	28.29	151,396	+0.01(+0.04%)
Nov 18, 2015	27.97	28.36	27.62	28.28	195,842	+0.30(+1.06%)
Nov 17, 2015	28.38	28.71	27.96	27.98	185,565	-0.33(-1.15%)
Nov 16, 2015	27.81	28.39	27.60	28.30	262,927	+0.41(+1.48%)
Nov 13, 2015	27.79	28.34	26.61	27.89	235,880	+0.14(+0.50%)
Nov 12, 2015	28.09	28.57	27.57	27.75	251,696	-0.61(-2.15%)
Nov 11, 2015	28.46	28.77	28.23	28.36	182,218	+0.03(+0.10%)
Nov 10, 2015	28.37	28.83	28.12	28.33	267,542	-0.10(-0.35%)
Nov 09, 2015	28.70	29.28	28.36	28.43	396,484	-0.09(-0.31%)
Nov 06, 2015	28.39	28.70	28.23	28.52	330,003	-0.05(-0.17%)
Nov 05, 2015	28.87	28.87	28.31	28.57	308,915	-0.08(-0.28%)
Nov 04, 2015	28.92	28.98	28.22	28.65	361,353	-0.26(-0.89%)
Nov 03, 2015	27.82	29.56	27.36	28.91	946,292	+0.83(+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.