Indicators

Advanced Energy (NQ: AEIS )

107.38 -1.63 (-1.50%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.39	14.68	14.39	14.57	301,721	+0.26(+1.79%)
Jun 29, 2011	14.20	14.36	14.00	14.32	274,495	+0.20(+1.40%)
Jun 28, 2011	13.70	14.17	13.60	14.12	342,608	+0.43(+3.17%)
Jun 27, 2011	13.52	13.73	13.38	13.69	363,987	+0.04(+0.29%)
Jun 24, 2011	13.52	13.89	13.43	13.65	2,186,224	+0.16(+1.17%)
Jun 23, 2011	13.30	13.56	13.11	13.49	580,630	+0.08(+0.59%)
Jun 22, 2011	13.47	13.61	13.36	13.41	382,830	-0.11(-0.80%)
Jun 21, 2011	13.65	13.68	13.41	13.52	504,242	+0.02(+0.15%)
Jun 20, 2011	13.51	13.64	13.40	13.50	363,431	-0.02(-0.15%)
Jun 17, 2011	13.81	13.88	13.38	13.52	296,978	-0.15(-1.12%)
Jun 16, 2011	13.87	13.96	13.63	13.67	318,829	-0.20(-1.46%)
Jun 15, 2011	13.95	13.99	13.75	13.87	252,546	-0.24(-1.68%)
Jun 14, 2011	13.70	14.24	13.65	14.11	379,787	+0.55(+4.07%)
Jun 13, 2011	13.87	13.92	13.34	13.56	507,301	-0.27(-1.92%)
Jun 10, 2011	13.89	13.95	13.50	13.82	295,037	-0.13(-0.92%)
Jun 09, 2011	13.96	14.29	13.92	13.95	252,708	+0.03(+0.21%)
Jun 08, 2011	14.18	14.20	13.79	13.92	283,989	-0.29(-2.01%)
Jun 07, 2011	14.17	14.31	13.96	14.21	276,956	+0.07(+0.49%)
Jun 06, 2011	14.14	14.26	14.00	14.14	393,314	-0.05(-0.35%)

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.