Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

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 (%)
Sep 28, 2007	15.51	15.60	14.86	14.88	469,705	-0.68(-4.37%)
Sep 27, 2007	15.49	15.73	15.34	15.56	483,446	+0.21(+1.35%)
Sep 26, 2007	15.51	15.84	15.16	15.35	478,583	-0.03(-0.19%)
Sep 25, 2007	14.88	15.45	14.85	15.38	352,227	+0.38(+2.56%)
Sep 24, 2007	15.06	15.18	14.88	15.00	355,342	-0.10(-0.65%)
Sep 21, 2007	14.88	15.51	14.84	15.09	444,312	+0.35(+2.41%)
Sep 20, 2007	14.87	15.13	14.70	14.74	367,220	-0.20(-1.32%)
Sep 19, 2007	15.25	15.72	14.88	14.94	459,483	-0.16(-1.04%)
Sep 18, 2007	14.48	15.11	14.18	15.09	572,915	+0.72(+5.00%)
Sep 17, 2007	15.11	15.11	14.35	14.38	617,296	-0.74(-4.89%)
Sep 14, 2007	14.67	15.21	14.60	15.11	368,684	+0.35(+2.40%)
Sep 13, 2007	14.98	15.16	14.72	14.76	297,414	-0.12(-0.79%)
Sep 12, 2007	15.02	15.37	14.86	14.88	379,585	-0.20(-1.31%)
Sep 11, 2007	15.35	15.40	15.03	15.07	366,238	-0.23(-1.48%)
Sep 10, 2007	15.88	15.92	15.00	15.30	505,140	-0.52(-3.30%)
Sep 07, 2007	15.99	16.36	15.58	15.82	401,175	-0.45(-2.78%)
Sep 06, 2007	16.51	16.51	16.18	16.28	482,334	-0.20(-1.20%)
Sep 05, 2007	15.91	16.51	15.87	16.47	961,958	+0.45(+2.83%)

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.