Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

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, 2006	14.68	15.68	14.65	15.45	908,088	+0.68(+4.60%)
Jan 30, 2006	14.60	14.99	14.52	14.77	687,918	+0.19(+1.28%)
Jan 27, 2006	14.77	15.21	14.46	14.58	676,278	-0.19(-1.27%)
Jan 26, 2006	14.03	14.90	13.79	14.77	576,714	+0.80(+5.71%)
Jan 25, 2006	13.74	14.03	13.74	13.97	373,772	+0.08(+0.57%)
Jan 24, 2006	13.02	13.94	13.02	13.89	412,686	+0.10(+0.71%)
Jan 23, 2006	13.59	13.79	13.30	13.79	248,105	+0.28(+2.04%)
Jan 20, 2006	13.94	13.99	13.30	13.52	265,947	-0.37(-2.69%)
Jan 19, 2006	13.30	14.27	13.30	13.89	651,852	+0.73(+5.54%)
Jan 18, 2006	12.62	13.33	12.62	13.16	478,936	+0.25(+1.91%)
Jan 17, 2006	13.03	13.36	12.66	12.92	638,702	-0.85(-6.16%)
Jan 13, 2006	14.29	14.29	13.62	13.76	315,974	-0.38(-2.72%)
Jan 12, 2006	13.58	14.60	13.58	14.15	704,469	+0.43(+3.16%)
Jan 11, 2006	13.40	13.73	13.20	13.72	547,352	+0.36(+2.73%)
Jan 10, 2006	13.18	13.40	12.91	13.35	252,157	+0.05(+0.37%)
Jan 09, 2006	13.25	13.37	13.02	13.30	410,907	+0.15(+1.12%)
Jan 06, 2006	12.60	13.37	12.46	13.15	529,303	+0.55(+4.38%)
Jan 05, 2006	12.32	12.68	12.29	12.60	274,189	+0.34(+2.81%)
Jan 04, 2006	11.87	12.27	11.87	12.26	419,878	+0.37(+3.15%)

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.