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 26, 2010	14.63	14.64	14.14	14.31	212,420	-0.33(-2.22%)
Feb 25, 2010	14.66	14.75	14.21	14.63	415,270	-0.30(-1.98%)
Feb 24, 2010	14.89	15.24	14.81	14.93	284,301	+0.14(+0.93%)
Feb 23, 2010	15.26	15.36	14.57	14.79	317,580	-0.45(-2.97%)
Feb 22, 2010	15.29	15.45	15.20	15.24	469,634	+0.05(+0.32%)
Feb 19, 2010	15.27	15.32	15.07	15.19	464,546	-0.08(-0.52%)
Feb 18, 2010	15.18	15.31	14.93	15.27	403,630	+0.00(+0.00%)
Feb 17, 2010	15.52	15.52	15.04	15.27	409,466	-0.15(-0.96%)
Feb 16, 2010	15.65	15.75	14.81	15.42	1,453,902	+1.38(+9.82%)
Feb 12, 2010	13.45	14.04	14.04	14.04	387,127	+0.40(+2.96%)
Feb 11, 2010	13.32	13.77	13.14	13.64	271,623	+0.31(+2.29%)
Feb 10, 2010	13.23	13.39	13.13	13.33	244,633	+0.08(+0.59%)
Feb 09, 2010	13.30	13.57	12.98	13.25	318,219	+0.16(+1.20%)
Feb 08, 2010	13.20	13.37	13.01	13.09	172,264	-0.13(-0.97%)
Feb 05, 2010	13.16	13.30	12.86	13.22	311,033	+0.06(+0.45%)
Feb 04, 2010	13.56	13.67	12.86	13.16	408,816	-0.41(-3.05%)
Feb 03, 2010	13.64	14.00	13.30	13.58	338,308	-0.17(-1.22%)
Feb 02, 2010	13.10	13.84	13.01	13.74	507,948	+0.47(+3.56%)

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.