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 (%)
Nov 28, 2003	25.70	26.28	25.70	26.08	181,573	+0.33(+1.26%)
Nov 26, 2003	26.40	26.55	25.37	25.75	493,778	-0.35(-1.36%)
Nov 25, 2003	26.26	26.35	25.96	26.11	672,057	+0.00(+0.00%)
Nov 24, 2003	26.30	26.65	25.91	26.11	744,717	+0.25(+0.95%)
Nov 21, 2003	26.02	26.30	25.36	25.86	714,780	-0.16(-0.61%)
Nov 20, 2003	25.92	26.42	25.62	26.02	701,883	-0.04(-0.15%)
Nov 19, 2003	25.71	26.33	25.63	26.06	408,650	+0.32(+1.22%)
Nov 18, 2003	26.99	27.46	25.62	25.74	701,269	-0.67(-2.54%)
Nov 17, 2003	26.97	27.09	26.04	26.41	478,329	-1.02(-3.73%)
Nov 14, 2003	28.57	28.63	27.14	27.44	654,457	-1.19(-4.16%)
Nov 13, 2003	28.97	29.55	28.10	28.63	436,008	-0.67(-2.29%)
Nov 12, 2003	28.89	29.36	28.77	29.30	654,028	+0.39(+1.36%)
Nov 11, 2003	27.71	28.91	27.53	28.91	1,393,711	+1.15(+4.15%)
Nov 10, 2003	28.42	28.89	27.71	27.75	1,229,565	-0.57(-2.02%)
Nov 07, 2003	28.32	28.47	27.58	28.32	838,367	+0.09(+0.31%)
Nov 06, 2003	26.11	28.24	25.91	28.24	1,414,810	+2.14(+8.19%)
Nov 05, 2003	25.62	26.10	25.05	26.10	829,126	+0.24(+0.91%)
Nov 04, 2003	25.02	26.09	24.63	25.86	2,781,348	+2.07(+8.70%)

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.