Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

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 (%)
Nov 28, 2008	7.646	7.744	7.409	7.665	98,366	-0.14(-1.77%)
Nov 26, 2008	6.503	7.823	6.503	7.803	773,593	+1.13(+16.99%)
Nov 25, 2008	6.946	6.976	6.375	6.670	494,545	-0.19(-2.73%)
Nov 24, 2008	6.601	6.917	6.257	6.858	419,420	+0.33(+4.98%)
Nov 21, 2008	5.961	6.670	5.646	6.532	574,618	+0.68(+11.62%)
Nov 20, 2008	6.237	6.345	5.853	5.853	631,175	-0.42(-6.75%)
Nov 19, 2008	6.621	6.848	6.266	6.276	458,539	-0.34(-5.21%)
Nov 18, 2008	6.680	6.897	6.316	6.621	354,129	-0.02(-0.30%)
Nov 17, 2008	7.015	7.094	6.621	6.641	315,161	-0.41(-5.87%)
Nov 14, 2008	8.148	8.326	7.015	7.055	604,248	-1.23(-14.86%)
Nov 13, 2008	7.961	8.335	7.271	8.286	835,726	+0.36(+4.60%)
Nov 12, 2008	8.670	9.005	7.872	7.922	327,884	-0.88(-9.97%)
Nov 11, 2008	9.212	9.380	8.680	8.799	349,272	-0.51(-5.50%)
Nov 10, 2008	9.853	10.01	9.193	9.311	244,396	-0.31(-3.18%)
Nov 07, 2008	9.636	9.991	9.390	9.616	229,480	+0.09(+0.93%)
Nov 06, 2008	10.17	10.17	9.498	9.528	297,454	-0.69(-6.75%)
Nov 05, 2008	10.78	10.92	10.18	10.22	280,713	-0.73(-6.66%)
Nov 04, 2008	10.87	11.17	10.43	10.95	287,905	+0.20(+1.83%)

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.