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 28, 2014	20.66	20.66	20.09	20.13	183,779	-0.56(-2.71%)
Nov 26, 2014	20.21	20.69	20.69	20.69	345,105	+0.53(+2.64%)
Nov 25, 2014	20.33	20.57	20.13	20.16	131,501	-0.14(-0.68%)
Nov 24, 2014	19.83	20.33	19.70	20.30	269,867	+0.50(+2.54%)
Nov 21, 2014	20.07	20.26	19.78	19.79	398,902	+0.09(+0.45%)
Nov 20, 2014	18.76	19.71	18.76	19.70	375,147	+0.53(+2.77%)
Nov 19, 2014	20.05	20.05	18.89	19.17	986,646	-1.05(-5.21%)
Nov 18, 2014	20.05	20.41	19.88	20.23	254,374	+0.31(+1.53%)
Nov 17, 2014	20.24	20.26	19.88	19.92	232,708	-0.41(-2.03%)
Nov 14, 2014	20.21	20.52	19.95	20.33	251,452	+0.11(+0.54%)
Nov 13, 2014	20.34	20.57	20.15	20.23	279,794	-0.16(-0.77%)
Nov 12, 2014	20.24	20.49	20.20	20.38	236,868	+0.04(+0.19%)
Nov 11, 2014	20.41	20.71	20.22	20.34	436,998	-0.14(-0.67%)
Nov 10, 2014	20.11	20.58	19.92	20.48	419,158	+0.37(+1.86%)
Nov 07, 2014	20.06	20.40	19.83	20.11	416,771	-0.01(-0.05%)
Nov 06, 2014	20.59	20.83	20.07	20.12	393,525	-0.53(-2.58%)
Nov 05, 2014	20.37	20.74	19.93	20.65	559,976	+0.42(+2.09%)
Nov 04, 2014	20.66	21.00	20.00	20.23	973,823	+0.53(+2.70%)

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.