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 (%)
Jan 31, 2007	16.76	17.25	16.45	17.07	578,356	+0.19(+1.11%)
Jan 30, 2007	16.76	16.98	16.67	16.89	315,309	+0.20(+1.18%)
Jan 29, 2007	16.56	16.88	16.34	16.69	463,293	-0.02(-0.12%)
Jan 26, 2007	16.48	16.90	16.15	16.71	418,804	+0.27(+1.62%)
Jan 25, 2007	16.94	17.13	16.36	16.44	460,439	-0.45(-2.68%)
Jan 24, 2007	16.94	17.15	16.83	16.90	771,134	+0.02(+0.12%)
Jan 23, 2007	16.58	17.14	16.56	16.88	360,211	+0.25(+1.48%)
Jan 22, 2007	16.58	16.73	16.20	16.63	580,122	+0.01(+0.06%)
Jan 19, 2007	16.57	16.90	16.41	16.62	1,371,221	-0.02(-0.12%)
Jan 18, 2007	18.16	18.16	16.30	16.64	1,153,997	-1.76(-9.58%)
Jan 17, 2007	18.30	18.43	18.19	18.40	350,553	+0.10(+0.54%)
Jan 16, 2007	18.72	18.72	18.19	18.31	552,721	-0.36(-1.95%)
Jan 12, 2007	18.52	18.68	18.43	18.67	256,789	+0.06(+0.32%)
Jan 11, 2007	18.76	18.77	18.51	18.61	402,328	-0.04(-0.21%)
Jan 10, 2007	18.21	18.73	18.17	18.65	345,676	+0.27(+1.45%)
Jan 09, 2007	18.58	18.65	18.17	18.38	543,825	-0.22(-1.17%)
Jan 08, 2007	18.35	18.85	18.21	18.60	845,490	+0.25(+1.34%)
Jan 05, 2007	18.62	18.62	18.02	18.35	504,394	-0.26(-1.38%)
Jan 04, 2007	18.46	18.67	18.06	18.61	509,003	+0.14(+0.75%)

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.