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 (%)
Jul 29, 2005	8.926	9.517	8.926	9.438	840,564	+0.52(+5.86%)
Jul 28, 2005	9.162	9.162	8.827	8.916	637,851	-0.08(-0.88%)
Jul 27, 2005	9.359	9.359	8.808	8.995	643,810	-0.36(-3.89%)
Jul 26, 2005	9.625	9.645	9.310	9.359	395,627	-0.27(-2.76%)
Jul 25, 2005	9.606	9.783	9.606	9.625	254,507	+0.02(+0.21%)
Jul 22, 2005	10.03	10.26	9.606	9.606	435,810	-0.42(-4.22%)
Jul 21, 2005	10.49	10.49	9.793	10.03	777,100	-0.46(-4.41%)
Jul 20, 2005	9.359	10.57	9.064	10.49	1,059,252	+1.11(+11.87%)
Jul 19, 2005	9.015	9.438	9.015	9.379	369,302	+0.38(+4.27%)
Jul 18, 2005	9.389	9.556	8.956	8.995	209,725	-0.41(-4.40%)
Jul 15, 2005	9.162	9.488	9.034	9.409	637,768	+0.18(+1.92%)
Jul 14, 2005	9.704	9.763	8.965	9.231	526,290	+0.26(+2.85%)
Jul 13, 2005	8.611	9.192	8.561	8.975	539,717	+0.36(+4.23%)
Jul 12, 2005	8.049	8.719	7.970	8.611	942,170	+0.56(+6.98%)
Jul 11, 2005	7.921	8.167	7.783	8.049	434,147	+0.09(+1.11%)
Jul 08, 2005	7.645	8.010	7.645	7.960	442,318	+0.32(+4.12%)
Jul 07, 2005	7.635	7.793	7.625	7.645	229,780	-0.22(-2.76%)
Jul 06, 2005	7.931	7.951	7.744	7.862	352,941	-0.06(-0.75%)
Jul 05, 2005	7.941	7.941	7.783	7.921	435,340	-0.02(-0.31%)

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.