Indicators

Advanced Energy (NQ: AEIS )

95.96 +2.18 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.20	14.21	12.83	13.06	621,025	-0.41(-3.07%)
Apr 29, 2004	14.43	14.50	13.36	13.47	517,690	-1.02(-7.01%)
Apr 28, 2004	14.23	14.78	14.06	14.49	630,355	+0.33(+2.30%)
Apr 27, 2004	14.81	15.13	13.98	14.16	1,259,087	-0.58(-3.95%)
Apr 26, 2004	15.35	15.40	14.69	14.74	608,349	-0.59(-3.86%)
Apr 23, 2004	15.35	15.60	15.10	15.33	526,310	+0.03(+0.19%)
Apr 22, 2004	15.23	15.64	15.19	15.30	655,910	-0.14(-0.89%)
Apr 21, 2004	15.18	15.55	15.04	15.44	588,777	+0.42(+2.82%)
Apr 20, 2004	15.42	15.68	14.99	15.02	973,014	-0.31(-1.99%)
Apr 19, 2004	14.58	15.68	14.58	15.32	1,664,011	+0.46(+3.12%)
Apr 16, 2004	18.42	18.68	14.62	14.86	5,123,359	-5.66(-27.58%)
Apr 14, 2004	21.17	21.30	20.45	20.52	325,318	-0.73(-3.43%)
Apr 13, 2004	21.87	22.23	21.22	21.25	394,174	-0.54(-2.49%)
Apr 12, 2004	21.65	21.89	21.62	21.79	346,715	+0.17(+0.78%)
Apr 08, 2004	22.24	22.30	21.44	21.63	508,259	-0.30(-1.35%)
Apr 07, 2004	21.69	22.17	21.33	21.92	344,890	+0.13(+0.59%)
Apr 06, 2004	22.63	22.63	21.78	21.79	409,284	-0.96(-4.20%)
Apr 05, 2004	21.74	22.75	21.70	22.75	536,146	+0.72(+3.27%)
Apr 02, 2004	21.27	22.04	21.18	22.03	916,327	+1.72(+8.45%)

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.