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 (%)
Jan 30, 2009	9.133	9.320	8.798	8.847	208,523	-0.21(-2.29%)
Jan 29, 2009	9.458	9.458	8.985	9.054	224,734	-0.55(-5.74%)
Jan 28, 2009	9.241	9.685	9.222	9.606	231,207	+0.46(+5.06%)
Jan 27, 2009	8.611	9.212	8.611	9.143	231,322	+0.59(+6.91%)
Jan 26, 2009	8.414	8.965	8.355	8.552	177,526	+0.13(+1.52%)
Jan 23, 2009	8.049	8.611	8.049	8.424	230,792	+0.16(+1.91%)
Jan 22, 2009	8.305	8.424	7.933	8.266	219,720	-0.27(-3.12%)
Jan 21, 2009	8.217	8.601	8.029	8.532	223,122	+0.45(+5.61%)
Jan 20, 2009	8.877	8.896	8.029	8.079	278,726	-0.92(-10.19%)
Jan 16, 2009	8.887	9.024	8.591	8.995	603,349	+0.23(+2.58%)
Jan 15, 2009	8.581	8.778	8.049	8.768	312,869	+0.17(+1.95%)
Jan 14, 2009	8.699	8.956	8.424	8.601	378,254	-0.23(-2.57%)
Jan 13, 2009	8.877	9.162	8.699	8.827	204,948	-0.06(-0.67%)
Jan 12, 2009	9.330	9.330	8.788	8.887	240,796	-0.48(-5.15%)
Jan 09, 2009	9.931	10.05	9.330	9.369	220,120	-0.59(-5.93%)
Jan 08, 2009	10.03	10.04	9.497	9.960	202,139	-0.08(-0.79%)
Jan 07, 2009	10.08	10.44	9.704	10.04	453,356	-0.23(-2.21%)
Jan 06, 2009	9.911	10.31	9.793	10.27	474,551	+0.40(+4.10%)
Jan 05, 2009	9.694	10.38	9.655	9.862	451,510	+0.04(+0.40%)

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.