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 (%)
Sep 30, 2013	17.16	17.39	16.94	17.25	408,863	-0.09(-0.51%)
Sep 27, 2013	17.44	17.59	17.29	17.34	0	-0.15(-0.85%)
Sep 26, 2013	17.66	17.69	17.25	17.49	316,029	-0.08(-0.45%)
Sep 25, 2013	17.08	17.98	16.96	17.57	655,849	+0.44(+2.59%)
Sep 24, 2013	17.38	17.38	17.04	17.12	419,126	-0.17(-0.97%)
Sep 23, 2013	17.27	17.42	17.08	17.29	293,400	+0.03(+0.17%)
Sep 20, 2013	17.43	17.43	17.10	17.26	0	-0.17(-0.96%)
Sep 19, 2013	17.73	17.86	17.32	17.43	249,737	-0.23(-1.28%)
Sep 18, 2013	17.67	17.77	17.18	17.65	0	-0.05(-0.28%)
Sep 17, 2013	18.00	18.03	17.55	17.70	0	-0.31(-1.70%)
Sep 16, 2013	18.32	18.32	17.98	18.01	0	-0.20(-1.08%)
Sep 13, 2013	17.99	18.27	17.99	18.21	0	+0.26(+1.43%)
Sep 12, 2013	18.57	18.74	17.92	17.95	0	-0.62(-3.34%)
Sep 11, 2013	18.72	18.96	18.44	18.57	0	-0.26(-1.36%)
Sep 10, 2013	18.93	18.95	18.64	18.83	383,654	-0.02(-0.10%)
Sep 09, 2013	19.00	19.14	18.72	18.85	0	-0.08(-0.42%)
Sep 06, 2013	19.33	19.59	18.70	18.93	0	-0.31(-1.59%)
Sep 05, 2013	18.36	19.32	18.32	19.23	418,251	+1.17(+6.49%)
Sep 04, 2013	17.86	18.23	17.67	18.06	0	+0.17(+0.94%)

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.