Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.08	22.36	21.41	21.43	363,071	-0.70(-3.16%)
Feb 26, 2004	21.63	22.36	21.32	22.13	407,630	+0.49(+2.28%)
Feb 25, 2004	21.46	21.99	21.33	21.64	394,638	+0.33(+1.57%)
Feb 24, 2004	21.43	22.12	20.98	21.30	512,583	-0.33(-1.55%)
Feb 23, 2004	23.29	23.43	21.29	21.64	741,976	-1.30(-5.67%)
Feb 20, 2004	23.42	23.42	22.53	22.94	500,910	-0.19(-0.81%)
Feb 19, 2004	24.36	24.48	23.10	23.12	896,665	-0.44(-1.88%)
Feb 18, 2004	23.06	24.14	22.91	23.57	622,204	+0.47(+2.05%)
Feb 17, 2004	23.30	24.04	22.60	23.09	933,510	+1.06(+4.83%)
Feb 13, 2004	23.99	24.27	22.02	22.03	3,955,111	+0.77(+3.61%)
Feb 12, 2004	21.97	22.52	21.26	21.26	841,955	-0.71(-3.23%)
Feb 11, 2004	21.95	22.37	21.53	21.97	673,666	+0.10(+0.45%)
Feb 10, 2004	21.46	21.94	21.22	21.87	269,385	+0.62(+2.92%)
Feb 09, 2004	21.64	21.91	21.22	21.25	263,904	-0.47(-2.17%)
Feb 06, 2004	20.49	21.77	20.39	21.72	403,367	+1.33(+6.52%)
Feb 05, 2004	20.12	20.98	20.11	20.39	482,031	+0.14(+0.68%)
Feb 04, 2004	20.90	20.98	19.95	20.26	633,978	-0.90(-4.24%)
Feb 03, 2004	20.40	21.43	20.26	21.15	665,444	-0.21(-0.97%)

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.