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 (%)
Jan 30, 2015	24.13	24.39	23.50	23.65	429,232	-0.77(-3.15%)
Jan 29, 2015	24.05	24.45	23.90	24.42	461,558	+0.33(+1.39%)
Jan 28, 2015	24.48	24.61	23.73	24.08	286,096	-0.23(-0.93%)
Jan 27, 2015	24.32	24.66	23.77	24.31	213,390	-0.37(-1.52%)
Jan 26, 2015	24.54	24.82	24.13	24.68	258,215	-0.02(-0.08%)
Jan 23, 2015	24.49	24.80	24.39	24.70	195,273	+0.13(+0.52%)
Jan 22, 2015	24.33	24.62	23.77	24.57	286,019	+0.48(+2.00%)
Jan 21, 2015	24.20	24.57	23.95	24.09	357,239	-0.23(-0.93%)
Jan 20, 2015	24.17	24.57	23.80	24.32	283,786	+0.27(+1.11%)
Jan 16, 2015	22.91	24.21	22.74	24.05	929,956	+1.07(+4.67%)
Jan 15, 2015	23.17	23.38	22.71	22.98	327,096	-0.21(-0.89%)
Jan 14, 2015	22.85	23.40	22.79	23.18	187,352	-0.03(-0.13%)
Jan 13, 2015	23.77	23.85	22.96	23.21	393,775	-0.41(-1.75%)
Jan 12, 2015	23.51	23.70	22.74	23.63	348,115	+0.18(+0.76%)
Jan 09, 2015	23.64	24.73	23.03	23.45	602,055	+1.00(+4.43%)
Jan 08, 2015	22.22	22.65	21.76	22.45	533,126	+0.49(+2.24%)
Jan 07, 2015	22.22	22.43	21.65	21.96	373,604	-0.16(-0.71%)
Jan 06, 2015	23.07	23.07	21.54	22.12	625,772	-0.98(-4.22%)
Jan 05, 2015	23.77	23.85	22.68	23.09	417,864	-0.76(-3.20%)

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.