Indicators

Advanced Energy (NQ: AEIS )

110.12 +1.11 (+1.02%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.72	15.57	14.72	15.22	768,849	+0.63(+4.29%)
Jan 28, 2011	15.12	15.17	14.51	14.59	463,251	-0.53(-3.52%)
Jan 27, 2011	14.98	15.23	14.83	15.12	278,626	+0.19(+1.25%)
Jan 26, 2011	14.70	15.02	14.39	14.94	372,169	+0.33(+2.29%)
Jan 25, 2011	14.55	14.67	14.19	14.60	307,686	+0.04(+0.27%)
Jan 24, 2011	14.22	14.60	14.15	14.56	344,913	+0.43(+3.03%)
Jan 21, 2011	14.44	14.62	14.13	14.13	314,549	-0.22(-1.54%)
Jan 20, 2011	14.45	14.47	14.15	14.35	407,700	-0.17(-1.15%)
Jan 19, 2011	14.92	15.06	14.36	14.52	531,636	-0.33(-2.25%)
Jan 18, 2011	15.16	15.21	14.69	14.86	440,032	-0.12(-0.79%)
Jan 14, 2011	14.69	15.14	14.51	14.98	1,150,440	+0.44(+3.05%)
Jan 13, 2011	14.55	14.71	14.35	14.53	464,972	-0.07(-0.51%)
Jan 12, 2011	13.56	14.67	13.56	14.61	1,002,873	+1.15(+8.53%)
Jan 11, 2011	13.37	13.78	13.37	13.46	463,074	+0.14(+1.04%)
Jan 10, 2011	13.26	13.51	13.12	13.32	479,534	+0.07(+0.52%)
Jan 07, 2011	13.22	13.35	12.95	13.25	319,816	+0.13(+0.98%)
Jan 06, 2011	13.21	13.40	13.06	13.12	386,744	-0.11(-0.82%)
Jan 05, 2011	13.10	13.52	13.08	13.23	461,065	+0.05(+0.37%)
Jan 04, 2011	13.72	13.77	13.16	13.18	472,548	-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.