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 (%)
Feb 27, 2009	6.453	6.778	6.315	6.660	249,122	+0.05(+0.75%)
Feb 26, 2009	6.443	6.926	6.443	6.611	320,450	+0.22(+3.39%)
Feb 25, 2009	6.512	6.591	6.335	6.394	403,255	-0.16(-2.41%)
Feb 24, 2009	6.837	7.261	6.158	6.552	810,165	-0.49(-6.99%)
Feb 23, 2009	7.576	7.793	6.936	7.044	400,779	-0.53(-7.02%)
Feb 20, 2009	7.458	7.773	7.428	7.576	436,290	+0.00(+0.00%)
Feb 19, 2009	7.803	7.891	7.527	7.576	358,713	-0.14(-1.79%)
Feb 18, 2009	7.862	8.049	7.517	7.714	309,761	-0.02(-0.25%)
Feb 17, 2009	8.226	8.611	7.694	7.734	466,853	-0.78(-9.14%)
Feb 13, 2009	8.364	8.640	8.355	8.512	345,026	+0.13(+1.53%)
Feb 12, 2009	8.148	8.630	8.148	8.384	275,508	+0.04(+0.47%)
Feb 11, 2009	8.453	8.650	8.128	8.345	208,961	-0.10(-1.17%)
Feb 10, 2009	8.847	9.064	8.374	8.443	251,659	-0.49(-5.51%)
Feb 09, 2009	8.847	8.975	8.719	8.936	180,242	+0.02(+0.22%)
Feb 06, 2009	8.621	8.936	8.512	8.916	255,264	+0.26(+2.96%)
Feb 05, 2009	8.384	8.985	8.089	8.660	373,338	-0.17(-1.90%)
Feb 04, 2009	8.729	9.153	8.729	8.827	214,853	+0.13(+1.47%)
Feb 03, 2009	8.946	8.946	8.581	8.699	191,384	-0.21(-2.32%)

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.