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 28, 2013	17.76	18.42	17.75	18.03	481,014	-0.86(-4.54%)
Mar 27, 2013	19.00	19.03	18.57	18.89	583,341	-0.33(-1.69%)
Mar 26, 2013	19.01	19.27	18.92	19.21	243,879	+0.28(+1.46%)
Mar 25, 2013	18.85	19.11	18.66	18.94	222,163	+0.21(+1.10%)
Mar 22, 2013	18.68	18.94	18.64	18.73	205,911	+0.11(+0.58%)
Mar 21, 2013	18.63	18.90	18.56	18.62	222,599	-0.14(-0.74%)
Mar 20, 2013	18.76	18.92	18.36	18.76	281,962	+0.09(+0.47%)
Mar 19, 2013	18.29	18.72	17.48	18.67	486,288	-0.28(-1.46%)
Mar 18, 2013	18.83	19.10	18.83	18.95	286,017	-0.15(-0.77%)
Mar 15, 2013	19.65	19.66	18.94	19.09	567,326	-0.58(-2.95%)
Mar 14, 2013	19.26	19.68	19.26	19.68	202,117	+0.39(+2.04%)
Mar 13, 2013	19.07	19.32	19.07	19.28	181,825	+0.13(+0.67%)
Mar 12, 2013	19.17	19.38	18.90	19.15	354,406	-0.07(-0.36%)
Mar 11, 2013	19.15	19.29	18.99	19.22	315,697	-0.08(-0.41%)
Mar 08, 2013	19.69	19.71	19.23	19.30	347,439	-0.23(-1.16%)
Mar 07, 2013	19.13	19.58	19.09	19.53	571,553	+0.55(+2.91%)
Mar 06, 2013	19.02	19.20	18.78	18.98	577,395	+0.08(+0.42%)
Mar 05, 2013	18.42	18.99	18.41	18.90	542,351	+0.34(+1.86%)
Mar 04, 2013	18.10	18.56	17.85	18.55	518,928	+0.34(+1.89%)

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.