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 (%)
Nov 29, 2002	18.04	18.29	17.60	17.60	185,632	-0.27(-1.49%)
Nov 27, 2002	16.79	17.93	16.67	17.86	208,367	+1.25(+7.53%)
Nov 26, 2002	17.24	17.65	16.42	16.61	571,208	-0.79(-4.53%)
Nov 25, 2002	16.75	18.02	16.68	17.40	754,912	+1.02(+6.26%)
Nov 22, 2002	16.16	16.76	15.15	16.38	736,440	+0.01(+0.07%)
Nov 21, 2002	13.55	16.40	13.51	16.36	836,310	+2.94(+21.86%)
Nov 20, 2002	12.38	13.52	12.37	13.43	345,688	+0.99(+7.92%)
Nov 19, 2002	12.46	12.85	12.32	12.44	415,008	-0.03(-0.24%)
Nov 18, 2002	13.01	13.14	12.39	12.47	321,228	-0.34(-2.69%)
Nov 15, 2002	12.61	12.93	12.28	12.82	317,067	+0.12(+0.93%)
Nov 14, 2002	12.25	12.80	12.22	12.70	362,841	+0.68(+5.66%)
Nov 13, 2002	11.88	12.27	11.39	12.02	348,225	+0.21(+1.75%)
Nov 12, 2002	11.72	12.02	11.53	11.81	682,750	+0.17(+1.44%)
Nov 11, 2002	12.75	12.75	11.65	11.65	772,978	-1.24(-9.63%)
Nov 08, 2002	12.50	13.16	12.36	12.89	276,977	-0.18(-1.36%)
Nov 07, 2002	13.78	13.89	12.66	13.06	489,099	-1.01(-7.21%)
Nov 06, 2002	13.10	14.18	12.99	14.08	426,782	+0.98(+7.44%)
Nov 05, 2002	13.39	13.39	12.53	13.10	489,201	-0.44(-3.27%)
Nov 04, 2002	12.84	14.31	12.81	13.55	743,950	+0.98(+7.76%)

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.