Indicators

Advanced Energy (NQ: AEIS )

95.96 +2.18 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.73	15.58	14.73	15.23	768,143	+0.63(+4.29%)
Jan 28, 2011	15.14	15.18	14.53	14.60	462,826	-0.53(-3.52%)
Jan 27, 2011	14.99	15.25	14.84	15.14	278,371	+0.19(+1.25%)
Jan 26, 2011	14.71	15.04	14.41	14.95	371,828	+0.34(+2.29%)
Jan 25, 2011	14.56	14.68	14.20	14.61	307,404	+0.04(+0.27%)
Jan 24, 2011	14.23	14.61	14.16	14.57	344,597	+0.43(+3.03%)
Jan 21, 2011	14.46	14.63	14.14	14.15	314,260	-0.22(-1.54%)
Jan 20, 2011	14.47	14.49	14.16	14.37	407,326	-0.17(-1.15%)
Jan 19, 2011	14.93	15.08	14.38	14.54	531,149	-0.34(-2.25%)
Jan 18, 2011	15.18	15.23	14.70	14.87	439,629	-0.12(-0.79%)
Jan 14, 2011	14.70	15.16	14.53	14.99	1,149,385	+0.44(+3.05%)
Jan 13, 2011	14.56	14.72	14.37	14.55	464,546	-0.07(-0.51%)
Jan 12, 2011	13.57	14.68	13.57	14.62	1,001,953	+1.15(+8.53%)
Jan 11, 2011	13.38	13.80	13.38	13.47	462,649	+0.14(+1.04%)
Jan 10, 2011	13.27	13.52	13.13	13.33	479,094	+0.07(+0.52%)
Jan 07, 2011	13.23	13.36	12.96	13.26	319,522	+0.13(+0.98%)
Jan 06, 2011	13.22	13.41	13.08	13.13	386,389	-0.11(-0.82%)
Jan 05, 2011	13.12	13.53	13.10	13.24	460,642	+0.05(+0.37%)
Jan 04, 2011	13.74	13.79	13.17	13.19	472,115	-0.45(-3.32%)

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.