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 (%)
Apr 30, 2004	14.19	14.20	12.82	13.04	621,595	-0.41(-3.07%)
Apr 29, 2004	14.41	14.48	13.35	13.46	518,165	-1.01(-7.01%)
Apr 28, 2004	14.22	14.77	14.05	14.47	630,933	+0.33(+2.30%)
Apr 27, 2004	14.80	15.11	13.97	14.15	1,260,243	-0.58(-3.95%)
Apr 26, 2004	15.34	15.39	14.68	14.73	608,908	-0.59(-3.86%)
Apr 23, 2004	15.34	15.59	15.08	15.32	526,793	+0.03(+0.19%)
Apr 22, 2004	15.21	15.63	15.17	15.29	656,512	-0.14(-0.89%)
Apr 21, 2004	15.16	15.54	15.02	15.43	589,318	+0.42(+2.82%)
Apr 20, 2004	15.41	15.66	14.98	15.00	973,907	-0.31(-1.99%)
Apr 19, 2004	14.57	15.66	14.57	15.31	1,665,539	+0.46(+3.12%)
Apr 16, 2004	18.40	18.66	14.61	14.85	5,128,063	-5.65(-27.58%)
Apr 14, 2004	21.15	21.28	20.43	20.50	325,617	-0.73(-3.43%)
Apr 13, 2004	21.85	22.21	21.20	21.23	394,536	-0.54(-2.49%)
Apr 12, 2004	21.63	21.87	21.60	21.77	347,033	+0.17(+0.78%)
Apr 08, 2004	22.22	22.28	21.42	21.61	508,726	-0.30(-1.35%)
Apr 07, 2004	21.67	22.15	21.31	21.90	345,206	+0.13(+0.59%)
Apr 06, 2004	22.61	22.61	21.76	21.77	409,660	-0.96(-4.20%)
Apr 05, 2004	21.72	22.73	21.68	22.73	536,638	+0.72(+3.27%)
Apr 02, 2004	21.25	22.02	21.16	22.01	917,168	+1.71(+8.45%)

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.