Indicators

Advanced Energy (NQ: AEIS )

96.90 +1.27 (+1.33%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.15	22.75	21.10	22.07	590,558	+0.92(+4.34%)
Jan 29, 2004	22.57	22.70	20.29	21.15	1,600,612	-1.21(-5.42%)
Jan 28, 2004	23.35	24.38	22.37	22.37	1,353,397	-0.83(-3.57%)
Jan 27, 2004	24.67	24.70	22.93	23.20	749,859	-1.73(-6.93%)
Jan 26, 2004	24.38	24.93	23.96	24.92	297,408	+0.59(+2.43%)
Jan 23, 2004	25.33	25.66	23.64	24.33	700,274	-0.90(-3.55%)
Jan 22, 2004	26.49	26.82	25.06	25.22	382,078	-1.19(-4.49%)
Jan 21, 2004	26.98	26.98	25.64	26.41	320,832	-0.71(-2.62%)
Jan 20, 2004	27.12	27.22	26.46	27.12	422,537	+0.11(+0.40%)
Jan 16, 2004	27.06	27.43	27.01	27.01	667,826	-0.04(-0.15%)
Jan 15, 2004	26.55	27.40	25.99	27.05	478,332	+0.42(+1.59%)
Jan 14, 2004	26.74	27.35	26.10	26.63	231,274	-0.05(-0.18%)
Jan 13, 2004	27.25	27.36	26.04	26.68	337,945	-0.74(-2.70%)
Jan 12, 2004	26.90	27.42	26.83	27.42	465,166	+0.59(+2.21%)
Jan 09, 2004	27.09	27.67	26.71	26.82	543,987	-0.69(-2.51%)
Jan 08, 2004	27.86	28.06	27.34	27.51	913,155	-0.29(-1.03%)
Jan 07, 2004	26.87	27.96	26.41	27.80	645,612	+0.78(+2.88%)
Jan 06, 2004	26.60	27.41	26.60	27.02	702,708	+0.40(+1.52%)
Jan 05, 2004	26.34	26.77	26.13	26.62	556,082	+0.60(+2.31%)

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.