Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.907	7.064	6.858	7.045	178,222	+0.20(+2.88%)
Jan 28, 2005	7.222	7.222	6.798	6.848	185,047	-0.28(-3.87%)
Jan 27, 2005	7.055	7.252	6.927	7.124	168,309	+0.10(+1.40%)
Jan 26, 2005	6.946	7.055	6.779	7.025	155,956	+0.16(+2.30%)
Jan 25, 2005	6.818	6.956	6.808	6.867	213,889	+0.09(+1.31%)
Jan 24, 2005	6.966	7.015	6.700	6.779	335,456	-0.26(-3.64%)
Jan 21, 2005	7.064	7.202	6.907	7.035	197,679	-0.03(-0.42%)
Jan 20, 2005	7.271	7.340	7.025	7.064	659,582	-0.17(-2.32%)
Jan 19, 2005	7.567	7.567	7.153	7.232	298,668	-0.33(-4.30%)
Jan 18, 2005	7.498	7.715	7.498	7.557	229,441	+0.01(+0.13%)
Jan 14, 2005	7.656	7.656	7.498	7.547	380,264	+0.03(+0.39%)
Jan 13, 2005	7.843	7.843	7.498	7.518	189,557	-0.21(-2.68%)
Jan 12, 2005	7.774	7.813	7.567	7.725	217,645	+0.08(+1.03%)
Jan 11, 2005	7.951	7.951	7.567	7.646	327,302	-0.28(-3.48%)
Jan 10, 2005	7.882	7.991	7.882	7.922	265,032	+0.02(+0.25%)
Jan 07, 2005	7.991	8.188	7.863	7.902	427,881	-0.07(-0.87%)
Jan 06, 2005	8.129	8.316	7.971	7.971	395,441	-0.11(-1.34%)
Jan 05, 2005	7.951	8.188	7.813	8.079	859,149	+0.15(+1.86%)
Jan 04, 2005	8.808	8.808	7.891	7.931	612,180	-0.82(-9.35%)

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.