Indicators

Advanced Energy (NQ: AEIS )

96.79 +1.16 (+1.21%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.77	17.27	16.47	17.09	577,782	+0.19(+1.11%)
Jan 30, 2007	16.77	17.00	16.69	16.90	314,996	+0.20(+1.18%)
Jan 29, 2007	16.58	16.89	16.36	16.71	462,834	-0.02(-0.12%)
Jan 26, 2007	16.50	16.91	16.16	16.73	418,389	+0.27(+1.62%)
Jan 25, 2007	16.95	17.15	16.38	16.46	459,982	-0.45(-2.68%)
Jan 24, 2007	16.95	17.17	16.84	16.91	770,368	+0.02(+0.12%)
Jan 23, 2007	16.60	17.16	16.58	16.89	359,854	+0.25(+1.48%)
Jan 22, 2007	16.60	16.75	16.21	16.65	579,546	+0.01(+0.06%)
Jan 19, 2007	16.59	16.91	16.43	16.64	1,369,861	-0.02(-0.12%)
Jan 18, 2007	18.18	18.18	16.31	16.66	1,152,852	-1.77(-9.58%)
Jan 17, 2007	18.31	18.45	18.20	18.42	350,205	+0.10(+0.54%)
Jan 16, 2007	18.74	18.74	18.20	18.32	552,173	-0.36(-1.95%)
Jan 12, 2007	18.54	18.70	18.45	18.69	256,535	+0.06(+0.32%)
Jan 11, 2007	18.78	18.79	18.53	18.63	401,929	-0.04(-0.21%)
Jan 10, 2007	18.22	18.75	18.19	18.67	345,333	+0.27(+1.45%)
Jan 09, 2007	18.60	18.67	18.19	18.40	543,285	-0.22(-1.17%)
Jan 08, 2007	18.37	18.87	18.22	18.62	844,651	+0.25(+1.34%)
Jan 05, 2007	18.64	18.64	18.04	18.37	503,894	-0.26(-1.38%)
Jan 04, 2007	18.48	18.69	18.08	18.63	508,498	+0.14(+0.75%)

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.