Indicators

Advanced Energy (NQ: AEIS )

96.03 +0.40 (+0.42%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.15	24.41	23.52	23.67	428,838	-0.77(-3.15%)
Jan 29, 2015	24.07	24.48	23.92	24.44	461,134	+0.34(+1.39%)
Jan 28, 2015	24.51	24.63	23.75	24.10	285,833	-0.23(-0.93%)
Jan 27, 2015	24.34	24.68	23.80	24.33	213,194	-0.37(-1.52%)
Jan 26, 2015	24.57	24.84	24.15	24.70	257,979	-0.02(-0.08%)
Jan 23, 2015	24.52	24.83	24.41	24.72	195,094	+0.13(+0.52%)
Jan 22, 2015	24.35	24.64	23.80	24.60	285,756	+0.48(+2.00%)
Jan 21, 2015	24.22	24.60	23.97	24.11	356,911	-0.23(-0.93%)
Jan 20, 2015	24.19	24.60	23.83	24.34	283,526	+0.27(+1.11%)
Jan 16, 2015	22.93	24.23	22.76	24.07	929,103	+1.07(+4.67%)
Jan 15, 2015	23.20	23.40	22.73	23.00	326,796	-0.21(-0.89%)
Jan 14, 2015	22.87	23.42	22.81	23.20	187,180	-0.03(-0.13%)
Jan 13, 2015	23.80	23.88	22.98	23.23	393,414	-0.41(-1.75%)
Jan 12, 2015	23.53	23.72	22.76	23.65	347,795	+0.18(+0.76%)
Jan 09, 2015	23.66	24.75	23.05	23.47	601,502	+1.00(+4.43%)
Jan 08, 2015	22.24	22.67	21.78	22.48	532,637	+0.49(+2.24%)
Jan 07, 2015	22.24	22.45	21.67	21.98	373,261	-0.16(-0.71%)
Jan 06, 2015	23.09	23.09	21.56	22.14	625,198	-0.98(-4.22%)
Jan 05, 2015	23.79	23.88	22.70	23.12	417,481	-0.76(-3.20%)

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.