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 (%)
Nov 28, 2003	25.71	26.28	25.71	26.08	181,559	+0.33(+1.26%)
Nov 26, 2003	26.41	26.55	25.37	25.76	493,741	-0.35(-1.36%)
Nov 25, 2003	26.26	26.36	25.96	26.11	672,006	+0.00(+0.00%)
Nov 24, 2003	26.31	26.65	25.91	26.11	744,661	+0.25(+0.95%)
Nov 21, 2003	26.02	26.31	25.36	25.86	714,726	-0.16(-0.61%)
Nov 20, 2003	25.92	26.43	25.62	26.02	701,830	-0.04(-0.15%)
Nov 19, 2003	25.72	26.34	25.63	26.06	408,619	+0.32(+1.22%)
Nov 18, 2003	27.00	27.46	25.62	25.75	701,216	-0.67(-2.54%)
Nov 17, 2003	26.98	27.10	26.04	26.42	478,293	-1.02(-3.73%)
Nov 14, 2003	28.57	28.63	27.14	27.44	654,408	-1.19(-4.16%)
Nov 13, 2003	28.97	29.55	28.10	28.63	435,975	-0.67(-2.29%)
Nov 12, 2003	28.89	29.36	28.77	29.30	653,979	+0.39(+1.36%)
Nov 11, 2003	27.72	28.91	27.53	28.91	1,393,606	+1.15(+4.15%)
Nov 10, 2003	28.43	28.89	27.72	27.76	1,229,472	-0.57(-2.02%)
Nov 07, 2003	28.33	28.47	27.58	28.33	838,304	+0.09(+0.31%)
Nov 06, 2003	26.11	28.24	25.91	28.24	1,414,704	+2.14(+8.19%)
Nov 05, 2003	25.62	26.10	25.06	26.10	829,064	+0.24(+0.91%)
Nov 04, 2003	25.03	26.09	24.63	25.86	2,781,140	+2.07(+8.70%)

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.