Indicators

Advanced Energy (NQ: AEIS )

107.65 -1.36 (-1.25%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.60	10.85	10.41	10.45	719,677	-0.27(-2.48%)
Jul 28, 2011	10.83	10.94	10.65	10.72	637,154	-0.06(-0.55%)
Jul 27, 2011	11.04	11.12	10.61	10.78	1,666,979	-0.45(-4.03%)
Jul 26, 2011	11.38	11.47	10.87	11.23	2,500,288	-0.70(-5.86%)
Jul 25, 2011	12.20	12.22	11.86	11.93	880,284	-0.33(-2.65%)
Jul 22, 2011	12.43	12.50	11.88	12.26	1,038,747	-0.24(-1.89%)
Jul 21, 2011	12.16	12.54	11.99	12.49	604,384	+0.35(+2.92%)
Jul 20, 2011	12.35	12.38	12.07	12.14	458,912	-0.24(-1.91%)
Jul 19, 2011	12.09	12.40	12.04	12.38	571,399	+0.40(+3.37%)
Jul 18, 2011	12.38	12.42	11.66	11.97	700,574	-0.42(-3.42%)
Jul 15, 2011	12.54	12.76	12.13	12.39	840,322	-0.15(-1.18%)
Jul 14, 2011	12.82	12.97	12.39	12.54	565,945	-0.27(-2.08%)
Jul 13, 2011	12.76	12.91	12.62	12.81	637,400	+0.10(+0.77%)
Jul 12, 2011	12.88	13.01	12.57	12.71	418,716	-0.30(-2.27%)
Jul 11, 2011	13.21	13.21	12.81	13.01	535,451	-0.30(-2.22%)
Jul 08, 2011	12.91	13.45	12.89	13.30	568,152	+0.28(+2.12%)
Jul 07, 2011	13.09	13.45	12.84	13.03	1,388,859	+0.05(+0.42%)
Jul 06, 2011	13.05	13.05	12.76	12.97	1,338,227	-0.10(-0.79%)
Jul 05, 2011	13.63	13.81	12.92	13.07	2,343,536	-1.72(-11.65%)

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.