Indicators

Advanced Energy (NQ: AEIS )

108.08 UNCHANGED

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 (%)
Sep 28, 2012	12.37	12.37	12.14	12.15	148,583	-0.30(-2.38%)
Sep 27, 2012	12.26	12.47	12.13	12.44	187,251	+0.23(+1.85%)
Sep 26, 2012	12.46	12.59	12.06	12.22	255,207	-0.24(-1.89%)
Sep 25, 2012	12.98	13.03	12.41	12.45	282,173	-0.46(-3.59%)
Sep 24, 2012	13.00	13.05	12.81	12.92	243,154	-0.17(-1.28%)
Sep 21, 2012	13.33	13.35	12.84	13.08	1,057,844	-0.07(-0.52%)
Sep 20, 2012	12.98	13.27	12.98	13.15	203,423	+0.07(+0.53%)
Sep 19, 2012	13.47	13.47	13.04	13.08	266,689	-0.49(-3.63%)
Sep 18, 2012	13.53	13.66	13.32	13.58	199,938	+0.08(+0.58%)
Sep 17, 2012	13.50	13.54	13.29	13.50	151,478	-0.04(-0.29%)
Sep 14, 2012	13.45	13.78	13.26	13.54	239,591	+0.15(+1.10%)
Sep 13, 2012	13.25	13.63	13.15	13.39	206,291	+0.15(+1.12%)
Sep 12, 2012	13.19	13.40	13.12	13.24	184,459	+0.05(+0.37%)
Sep 11, 2012	13.26	13.39	13.07	13.19	283,551	-0.17(-1.25%)
Sep 10, 2012	13.23	13.45	13.23	13.36	412,030	+0.00(+0.00%)
Sep 07, 2012	13.10	13.36	12.88	13.36	328,169	+0.09(+0.67%)
Sep 06, 2012	13.02	13.29	12.95	13.27	332,758	+0.35(+2.75%)
Sep 05, 2012	12.92	13.09	12.84	12.92	367,029	-0.02(-0.19%)

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.