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 (%)
Feb 28, 2005	9.262	9.498	9.153	9.173	316,689	-0.21(-2.21%)
Feb 25, 2005	9.232	9.478	9.163	9.380	383,548	+0.08(+0.85%)
Feb 24, 2005	9.360	9.518	9.124	9.301	487,070	+0.00(+0.00%)
Feb 23, 2005	9.143	9.547	9.124	9.301	643,359	+0.24(+2.61%)
Feb 22, 2005	9.114	9.744	8.966	9.065	1,028,635	-0.06(-0.65%)
Feb 18, 2005	9.252	9.518	9.055	9.124	1,871,802	+1.00(+12.24%)
Feb 17, 2005	8.069	8.404	7.931	8.129	497,193	+0.01(+0.12%)
Feb 16, 2005	8.010	8.188	7.646	8.119	560,349	+0.25(+3.13%)
Feb 15, 2005	7.478	7.902	7.478	7.872	1,221,451	+0.43(+5.83%)
Feb 14, 2005	7.133	7.449	7.133	7.439	494,886	+0.24(+3.28%)
Feb 11, 2005	6.877	7.315	6.867	7.202	316,411	+0.30(+4.28%)
Feb 10, 2005	7.005	7.084	6.848	6.907	446,575	+0.01(+0.14%)
Feb 09, 2005	7.399	7.399	6.897	6.897	189,205	-0.40(-5.53%)
Feb 08, 2005	7.094	7.478	7.094	7.301	197,231	+0.12(+1.65%)
Feb 07, 2005	7.252	7.528	7.114	7.183	249,508	-0.01(-0.14%)
Feb 04, 2005	6.897	7.301	6.897	7.193	256,016	+0.19(+2.67%)
Feb 03, 2005	6.848	7.025	6.848	7.005	248,392	+0.08(+1.14%)
Feb 02, 2005	6.976	7.015	6.848	6.927	132,678	-0.09(-1.26%)

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.