Indicators

Advanced Energy (NQ: AEIS )

109.46 +1.38 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.41	14.60	14.20	14.20	461,755	-0.22(-1.50%)
May 23, 2011	14.21	14.45	14.09	14.41	411,636	+0.03(+0.21%)
May 20, 2011	14.37	14.61	14.37	14.39	331,541	-0.05(-0.38%)
May 19, 2011	14.73	14.83	14.38	14.44	425,303	-0.26(-1.78%)
May 18, 2011	14.19	14.75	14.19	14.70	452,560	+0.57(+4.04%)
May 17, 2011	14.00	14.19	13.89	14.13	497,287	-0.03(-0.21%)
May 16, 2011	14.27	14.32	13.87	14.16	450,427	-0.22(-1.54%)
May 13, 2011	14.77	14.82	14.33	14.38	370,553	-0.35(-2.37%)
May 12, 2011	14.50	14.92	14.39	14.73	604,858	+0.14(+0.95%)
May 11, 2011	15.13	15.20	14.53	14.59	469,003	-0.57(-3.77%)
May 10, 2011	14.89	15.27	14.78	15.16	510,605	+0.41(+2.81%)
May 09, 2011	14.53	15.04	14.31	14.75	471,042	+0.21(+1.42%)
May 06, 2011	14.77	14.87	14.47	14.54	339,008	-0.02(-0.14%)
May 05, 2011	14.33	14.70	14.20	14.56	959,109	+0.16(+1.09%)
May 04, 2011	14.69	14.95	14.38	14.40	859,843	-0.23(-1.55%)
May 03, 2011	14.94	15.33	14.51	14.63	3,069,396	+1.32(+9.92%)

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.