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 (%)
Feb 28, 2011	15.83	15.94	15.65	15.88	718,531	+0.12(+0.75%)
Feb 25, 2011	15.30	15.76	15.25	15.76	530,877	+0.51(+3.36%)
Feb 24, 2011	15.28	15.31	14.86	15.25	551,111	-0.03(-0.19%)
Feb 23, 2011	15.43	15.73	14.89	15.28	911,551	-0.13(-0.83%)
Feb 22, 2011	15.14	15.47	14.89	15.41	1,005,690	+0.11(+0.71%)
Feb 18, 2011	15.09	15.37	15.02	15.30	817,960	+0.24(+1.57%)
Feb 17, 2011	14.89	15.20	14.85	15.06	576,216	+0.15(+0.99%)
Feb 16, 2011	14.91	15.21	14.44	14.92	1,025,600	+0.61(+4.27%)
Feb 15, 2011	15.61	15.61	14.01	14.31	2,101,698	-1.25(-8.04%)
Feb 14, 2011	15.16	15.64	15.16	15.56	573,409	+0.44(+2.93%)
Feb 11, 2011	15.05	15.17	14.84	15.11	389,439	+0.04(+0.26%)
Feb 10, 2011	14.80	15.14	14.64	15.07	474,767	+0.20(+1.32%)
Feb 09, 2011	15.14	15.21	14.78	14.88	481,590	-0.27(-1.76%)
Feb 08, 2011	15.25	15.31	15.02	15.14	276,223	-0.07(-0.45%)
Feb 07, 2011	15.03	15.35	14.94	15.21	765,043	+0.26(+1.71%)
Feb 04, 2011	15.14	15.25	14.53	14.96	1,012,182	-1.00(-6.30%)
Feb 03, 2011	15.68	16.26	15.52	15.96	595,897	+0.23(+1.44%)
Feb 02, 2011	15.57	16.01	15.39	15.73	345,203	+0.10(+0.63%)

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.