Indicators

Advanced Energy (NQ: AEIS )

117.36 +0.04 (+0.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.49	15.58	14.84	14.86	470,164	-0.68(-4.37%)
Sep 27, 2007	15.47	15.71	15.33	15.54	483,919	+0.21(+1.35%)
Sep 26, 2007	15.49	15.83	15.15	15.34	479,052	-0.03(-0.19%)
Sep 25, 2007	14.86	15.43	14.83	15.37	352,572	+0.38(+2.56%)
Sep 24, 2007	15.04	15.17	14.86	14.98	355,690	-0.10(-0.65%)
Sep 21, 2007	14.86	15.49	14.82	15.08	444,747	+0.35(+2.41%)
Sep 20, 2007	14.85	15.12	14.69	14.73	367,580	-0.20(-1.32%)
Sep 19, 2007	15.24	15.70	14.86	14.92	459,933	-0.16(-1.04%)
Sep 18, 2007	14.47	15.10	14.16	15.08	573,476	+0.72(+5.00%)
Sep 17, 2007	15.10	15.10	14.33	14.36	617,901	-0.74(-4.89%)
Sep 14, 2007	14.66	15.20	14.59	15.10	369,045	+0.35(+2.40%)
Sep 13, 2007	14.96	15.15	14.71	14.75	297,706	-0.12(-0.79%)
Sep 12, 2007	15.00	15.36	14.84	14.86	379,957	-0.20(-1.31%)
Sep 11, 2007	15.34	15.38	15.01	15.06	366,596	-0.23(-1.48%)
Sep 10, 2007	15.87	15.91	14.98	15.29	505,635	-0.52(-3.30%)
Sep 07, 2007	15.98	16.34	15.56	15.81	401,568	-0.45(-2.78%)
Sep 06, 2007	16.50	16.50	16.16	16.26	482,807	-0.20(-1.20%)
Sep 05, 2007	15.90	16.50	15.86	16.46	962,899	+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.