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 (%)
Feb 28, 2014	27.58	28.05	26.90	27.04	396,666	-0.51(-1.86%)
Feb 27, 2014	27.94	28.20	27.11	27.55	396,704	-0.41(-1.48%)
Feb 26, 2014	27.45	28.57	27.26	27.96	316,826	+0.45(+1.65%)
Feb 25, 2014	28.14	28.35	27.37	27.51	287,099	-0.62(-2.21%)
Feb 24, 2014	28.47	28.49	28.04	28.13	269,432	+0.03(+0.10%)
Feb 21, 2014	28.64	28.72	27.84	28.10	523,681	-0.35(-1.25%)
Feb 20, 2014	27.05	28.57	26.84	28.45	542,160	+1.35(+4.98%)
Feb 19, 2014	27.17	27.82	26.79	27.11	454,699	-0.29(-1.04%)
Feb 18, 2014	26.61	27.49	26.57	27.39	391,089	+0.58(+2.17%)
Feb 14, 2014	27.02	26.81	26.81	26.81	327,622	-0.38(-1.41%)
Feb 13, 2014	26.18	27.23	26.12	27.19	357,890	+0.76(+2.87%)
Feb 12, 2014	26.51	27.64	26.19	26.44	896,386	-0.08(-0.30%)
Feb 11, 2014	26.46	26.83	26.35	26.51	493,918	+0.06(+0.22%)
Feb 10, 2014	26.41	26.62	25.94	26.45	597,734	-0.04(-0.15%)
Feb 07, 2014	26.46	27.19	26.21	26.49	526,470	+0.13(+0.49%)
Feb 06, 2014	27.07	27.07	26.06	26.37	720,734	-0.71(-2.62%)
Feb 05, 2014	26.18	27.23	25.92	27.08	800,405	+0.79(+3.00%)
Feb 04, 2014	26.80	28.04	25.78	26.29	1,664,739	+0.12(+0.45%)

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.