Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.906	7.064	6.857	7.044	178,235	+0.20(+2.88%)
Jan 28, 2005	7.222	7.222	6.798	6.847	185,061	-0.28(-3.87%)
Jan 27, 2005	7.054	7.251	6.926	7.123	168,322	+0.10(+1.40%)
Jan 26, 2005	6.946	7.054	6.778	7.025	155,968	+0.16(+2.30%)
Jan 25, 2005	6.818	6.956	6.808	6.867	213,905	+0.09(+1.31%)
Jan 24, 2005	6.965	7.015	6.699	6.778	335,482	-0.26(-3.64%)
Jan 21, 2005	7.064	7.202	6.906	7.034	197,694	-0.03(-0.42%)
Jan 20, 2005	7.271	7.340	7.025	7.064	659,631	-0.17(-2.32%)
Jan 19, 2005	7.566	7.566	7.153	7.231	298,690	-0.33(-4.30%)
Jan 18, 2005	7.497	7.714	7.497	7.557	229,458	+0.01(+0.13%)
Jan 14, 2005	7.655	7.655	7.497	7.547	380,292	+0.03(+0.39%)
Jan 13, 2005	7.842	7.842	7.497	7.517	189,571	-0.21(-2.68%)
Jan 12, 2005	7.773	7.813	7.566	7.724	217,662	+0.08(+1.03%)
Jan 11, 2005	7.951	7.951	7.566	7.645	327,327	-0.28(-3.48%)
Jan 10, 2005	7.882	7.990	7.882	7.921	265,052	+0.02(+0.25%)
Jan 07, 2005	7.990	8.187	7.862	7.901	427,913	-0.07(-0.87%)
Jan 06, 2005	8.128	8.315	7.970	7.970	395,471	-0.11(-1.34%)
Jan 05, 2005	7.951	8.187	7.813	8.079	859,214	+0.15(+1.86%)
Jan 04, 2005	8.808	8.808	7.891	7.931	612,226	-0.82(-9.35%)

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.