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 (%)
Oct 29, 2010	14.11	14.49	14.03	14.15	447,400	+0.00(+0.00%)
Oct 28, 2010	14.78	14.78	13.92	14.15	350,636	-0.53(-3.62%)
Oct 27, 2010	14.22	14.71	14.06	14.68	341,095	+0.36(+2.55%)
Oct 25, 2010	14.25	14.52	14.10	14.31	407,381	+0.16(+1.11%)
Oct 22, 2010	13.72	14.24	13.55	14.16	655,726	+0.43(+3.16%)
Oct 21, 2010	14.21	14.33	13.17	13.72	904,398	-0.39(-2.79%)
Oct 20, 2010	13.82	14.49	13.81	14.12	807,437	+0.24(+1.70%)
Oct 19, 2010	14.64	14.79	13.87	13.88	808,624	-1.02(-6.87%)
Oct 18, 2010	14.56	14.98	14.29	14.91	697,034	+0.43(+3.00%)
Oct 15, 2010	14.75	14.91	14.25	14.47	819,837	-0.03(-0.20%)
Oct 14, 2010	13.96	14.60	13.73	14.50	955,774	+0.57(+4.10%)
Oct 13, 2010	13.57	14.14	13.57	13.93	884,533	+0.46(+3.40%)
Oct 12, 2010	12.90	13.58	12.63	13.47	1,046,763	+0.57(+4.39%)
Oct 11, 2010	12.77	13.06	12.55	12.91	550,412	+0.22(+1.71%)
Oct 08, 2010	12.93	12.98	12.54	12.69	540,439	-0.20(-1.53%)
Oct 07, 2010	13.08	13.14	12.73	12.89	223,180	-0.05(-0.38%)
Oct 06, 2010	12.96	13.07	12.77	12.94	321,112	-0.02(-0.15%)
Oct 05, 2010	12.80	13.17	12.60	12.96	424,490	+0.38(+3.06%)
Oct 04, 2010	12.79	12.99	12.42	12.57	399,003	-0.29(-2.22%)

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.