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 29, 2012	12.03	12.18	11.80	11.82	359,473	-0.19(-1.56%)
Feb 28, 2012	12.11	12.28	11.90	12.01	260,188	-0.09(-0.73%)
Feb 27, 2012	12.17	12.25	11.87	12.10	299,078	-0.25(-2.00%)
Feb 24, 2012	12.25	12.39	12.07	12.35	318,633	+0.07(+0.56%)
Feb 23, 2012	12.38	12.45	12.22	12.28	489,869	-0.10(-0.80%)
Feb 22, 2012	12.23	12.54	11.98	12.38	677,413	+0.13(+1.05%)
Feb 21, 2012	11.71	12.27	11.55	12.25	735,208	+0.93(+8.18%)
Feb 17, 2012	11.20	11.43	11.11	11.32	249,203	+0.22(+1.95%)
Feb 16, 2012	10.86	11.17	10.83	11.10	149,969	+0.26(+2.36%)
Feb 15, 2012	10.79	10.89	10.69	10.85	325,233	+0.09(+0.82%)
Feb 14, 2012	10.77	10.88	10.60	10.76	281,870	-0.08(-0.73%)
Feb 13, 2012	10.77	10.88	10.46	10.84	323,194	+0.16(+1.48%)
Feb 10, 2012	10.41	10.77	10.35	10.68	263,549	+0.11(+1.02%)
Feb 09, 2012	10.58	10.69	10.45	10.57	272,504	+0.05(+0.47%)
Feb 08, 2012	10.48	10.61	10.32	10.52	295,377	+0.04(+0.38%)
Feb 07, 2012	10.51	10.53	10.38	10.48	278,639	-0.12(-1.11%)
Feb 06, 2012	10.72	10.77	10.44	10.60	253,704	-0.25(-2.27%)
Feb 03, 2012	11.04	11.04	10.81	10.85	312,105	+0.03(+0.27%)
Feb 02, 2012	10.97	11.04	10.74	10.82	343,988	-0.06(-0.54%)

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.