Indicators

Advanced Energy (NQ: AEIS )

107.35 -1.66 (-1.52%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.838	9.311	8.503	8.769	217,813	-0.13(-1.44%)
Sep 27, 2002	9.262	9.459	8.818	8.897	150,414	-0.39(-4.24%)
Sep 26, 2002	9.262	9.863	9.163	9.291	488,389	+0.05(+0.53%)
Sep 25, 2002	8.828	9.439	8.572	9.242	419,566	+0.59(+6.83%)
Sep 24, 2002	8.483	9.035	8.306	8.651	259,730	-0.02(-0.23%)
Sep 23, 2002	8.454	9.350	8.424	8.670	318,589	+0.20(+2.30%)
Sep 20, 2002	9.547	9.636	8.473	8.475	322,406	-0.70(-7.60%)
Sep 19, 2002	9.606	9.863	9.094	9.173	244,737	-0.68(-6.90%)
Sep 18, 2002	10.38	10.51	9.754	9.853	571,206	-0.70(-6.63%)
Sep 17, 2002	11.66	11.92	10.50	10.55	237,292	-0.95(-8.23%)
Sep 16, 2002	11.73	11.77	11.38	11.50	178,426	-0.18(-1.52%)
Sep 13, 2002	11.53	11.82	11.41	11.68	336,655	+0.12(+1.02%)
Sep 12, 2002	12.51	12.51	11.45	11.56	458,448	-1.06(-8.43%)
Sep 11, 2002	12.50	13.12	12.46	12.62	167,566	+0.19(+1.51%)
Sep 10, 2002	11.76	12.64	11.53	12.43	225,418	+0.86(+7.40%)
Sep 09, 2002	11.82	11.95	11.40	11.58	433,988	-0.30(-2.49%)
Sep 06, 2002	11.53	12.07	11.52	11.87	169,323	+0.61(+5.42%)
Sep 05, 2002	11.38	11.50	10.84	11.26	331,682	-0.43(-3.71%)
Sep 04, 2002	11.41	11.71	11.16	11.70	427,797	+0.33(+2.95%)

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.