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 (%)
Jul 31, 2002	14.98	14.98	14.34	14.55	531,600	-0.77(-5.01%)
Jul 30, 2002	14.43	15.72	13.95	15.32	577,003	+1.08(+7.61%)
Jul 29, 2002	13.89	14.51	13.71	14.24	473,202	+0.44(+3.21%)
Jul 26, 2002	14.00	14.13	13.02	13.79	576,103	+0.56(+4.24%)
Jul 25, 2002	13.66	13.76	12.32	13.23	1,156,684	-0.53(-3.87%)
Jul 24, 2002	14.39	14.39	12.51	13.76	1,863,605	-0.42(-2.99%)
Jul 23, 2002	15.76	15.77	14.10	14.19	656,310	-1.56(-9.89%)
Jul 22, 2002	17.46	17.69	15.47	15.74	930,079	-1.83(-10.43%)
Jul 19, 2002	17.45	17.73	16.90	17.58	685,591	-1.37(-7.23%)
Jul 17, 2002	20.15	21.48	18.54	18.95	716,141	+0.84(+4.62%)
Jul 12, 2002	18.27	18.55	17.69	18.11	505,034	+0.22(+1.21%)
Jul 11, 2002	17.04	18.16	16.67	17.89	333,103	+0.84(+4.91%)
Jul 10, 2002	17.10	17.98	16.83	17.06	753,897	+0.06(+0.35%)
Jul 09, 2002	19.76	19.34	17.48	17.00	1,070,964	-2.77(-14.01%)
Jul 08, 2002	20.91	21.18	20.07	19.76	324,679	-1.14(-5.47%)
Jul 05, 2002	19.31	21.04	19.07	20.91	146,760	+1.64(+8.49%)
Jul 04, 2002	19.07	19.51	18.24	19.27	655,143	+0.00(+0.00%)
Jul 03, 2002	19.07	19.51	18.24	19.27	655,143	+0.14(+0.72%)
Jul 02, 2002	20.13	20.23	18.92	19.13	547,560	-1.14(-5.64%)

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.