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 (%)
Apr 28, 2006	15.25	15.92	15.14	15.46	944,807	+0.09(+0.58%)
Apr 27, 2006	15.32	15.71	13.88	15.37	1,384,819	+0.01(+0.06%)
Apr 26, 2006	15.65	15.65	15.07	15.36	415,616	-0.21(-1.33%)
Apr 25, 2006	14.88	15.61	14.60	15.57	712,321	+0.67(+4.50%)
Apr 24, 2006	15.11	15.33	14.84	14.90	250,461	-0.33(-2.14%)
Apr 21, 2006	15.35	15.74	14.88	15.22	783,349	-0.02(-0.13%)
Apr 20, 2006	14.87	15.27	14.66	15.24	720,970	+0.34(+2.25%)
Apr 19, 2006	14.75	15.13	14.75	14.91	438,712	+0.16(+1.07%)
Apr 18, 2006	14.39	14.77	14.27	14.75	446,456	+0.49(+3.46%)
Apr 17, 2006	14.87	15.06	14.13	14.26	290,275	-0.68(-4.55%)
Apr 13, 2006	14.58	14.97	14.41	14.94	314,046	+0.39(+2.71%)
Apr 12, 2006	14.23	14.71	14.22	14.54	245,155	+0.32(+2.22%)
Apr 11, 2006	14.32	14.36	13.86	14.23	543,145	-0.05(-0.35%)
Apr 10, 2006	14.81	14.81	14.24	14.28	437,498	-0.48(-3.27%)
Apr 07, 2006	15.17	15.36	14.53	14.76	372,411	-0.34(-2.22%)
Apr 06, 2006	14.93	15.27	14.86	15.09	241,575	+0.17(+1.12%)
Apr 05, 2006	14.83	15.01	14.62	14.93	273,268	+0.20(+1.34%)
Apr 04, 2006	14.70	14.86	14.48	14.73	554,400	+0.20(+1.36%)

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.