Indicators

Advanced Energy (NQ: AEIS )

110.20 +2.12 (+1.97%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.35	12.37	11.92	12.18	332,372	-0.17(-1.36%)
May 27, 2010	12.05	12.36	11.90	12.35	491,614	+0.63(+5.38%)
May 26, 2010	11.39	12.12	11.36	11.71	785,652	+0.38(+3.39%)
May 25, 2010	11.18	11.40	10.77	11.33	602,640	-0.43(-3.68%)
May 24, 2010	11.94	12.30	11.72	11.76	541,464	-0.23(-1.89%)
May 21, 2010	11.13	12.23	11.02	11.99	924,862	+0.58(+5.10%)
May 20, 2010	11.23	11.71	11.12	11.41	604,783	-0.45(-3.82%)
May 19, 2010	12.33	12.55	11.60	11.86	663,797	-0.48(-3.91%)
May 18, 2010	12.69	13.14	12.26	12.35	538,158	-0.13(-1.03%)
May 17, 2010	12.81	13.05	12.23	12.47	654,249	-0.25(-1.94%)
May 14, 2010	13.16	13.16	12.33	12.72	472,719	-0.56(-4.23%)
May 13, 2010	12.95	13.41	12.90	13.28	1,030,102	+0.33(+2.51%)
May 12, 2010	12.85	13.07	12.67	12.96	859,325	+0.13(+1.00%)
May 11, 2010	12.69	13.12	12.16	12.83	987,057	+0.32(+2.52%)
May 10, 2010	12.60	12.97	12.41	12.51	875,253	+0.66(+5.57%)
May 07, 2010	12.78	12.81	11.74	11.85	907,568	-0.89(-6.96%)
May 06, 2010	13.47	13.61	10.97	12.74	1,439,559	-0.78(-5.76%)
May 05, 2010	13.82	14.03	13.41	13.52	531,489	-0.50(-3.58%)
May 04, 2010	14.82	14.99	13.86	14.02	675,928	-1.05(-6.99%)

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.