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 (%)
Mar 31, 2009	7.370	7.823	7.252	7.419	218,773	+0.20(+2.73%)
Mar 30, 2009	7.262	7.498	6.927	7.222	242,927	-0.84(-10.39%)
Mar 26, 2009	7.242	8.178	7.242	8.060	319,279	+0.59(+7.92%)
Mar 25, 2009	7.291	7.656	7.074	7.468	174,671	+0.23(+3.13%)
Mar 24, 2009	7.646	7.734	7.193	7.242	191,580	-0.41(-5.41%)
Mar 23, 2009	7.153	7.656	6.572	7.656	235,101	+0.85(+12.45%)
Mar 20, 2009	7.114	7.429	6.734	6.808	304,848	-0.23(-3.22%)
Mar 19, 2009	7.222	7.350	7.005	7.035	318,735	-0.10(-1.38%)
Mar 18, 2009	6.601	7.271	6.493	7.133	260,888	+0.51(+7.74%)
Mar 17, 2009	6.089	6.621	6.069	6.621	222,572	+0.51(+8.39%)
Mar 16, 2009	6.434	6.483	6.030	6.109	196,163	-0.24(-3.73%)
Mar 13, 2009	6.473	6.562	6.020	6.345	214,073	-0.07(-1.08%)
Mar 12, 2009	5.724	6.503	5.646	6.414	404,341	+0.56(+9.60%)
Mar 11, 2009	5.705	6.059	5.606	5.853	199,656	+0.18(+3.12%)
Mar 10, 2009	5.537	5.872	5.429	5.675	272,595	+0.27(+4.92%)
Mar 09, 2009	5.498	5.715	5.330	5.409	237,091	-0.17(-3.00%)
Mar 06, 2009	5.577	5.715	5.281	5.577	307,766	+0.06(+1.07%)
Mar 05, 2009	5.754	5.912	5.498	5.518	330,566	-0.38(-6.51%)
Mar 04, 2009	5.587	5.971	5.508	5.902	372,181	+0.14(+2.39%)

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.