Indicators

Advanced Energy (NQ: AEIS )

110.24 +2.16 (+2.00%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.60	10.85	10.41	10.45	719,731	-0.27(-2.48%)
Jul 28, 2011	10.83	10.94	10.65	10.72	637,202	-0.06(-0.55%)
Jul 27, 2011	11.04	11.12	10.61	10.78	1,667,104	-0.45(-4.03%)
Jul 26, 2011	11.38	11.47	10.87	11.23	2,500,475	-0.70(-5.86%)
Jul 25, 2011	12.20	12.22	11.86	11.93	880,350	-0.33(-2.65%)
Jul 22, 2011	12.43	12.50	11.88	12.26	1,038,825	-0.24(-1.89%)
Jul 21, 2011	12.16	12.54	11.99	12.49	604,429	+0.35(+2.92%)
Jul 20, 2011	12.34	12.37	12.07	12.14	458,946	-0.24(-1.91%)
Jul 19, 2011	12.09	12.40	12.04	12.37	571,441	+0.40(+3.37%)
Jul 18, 2011	12.37	12.42	11.65	11.97	700,626	-0.42(-3.42%)
Jul 15, 2011	12.54	12.76	12.13	12.39	840,385	-0.15(-1.18%)
Jul 14, 2011	12.82	12.97	12.39	12.54	565,988	-0.27(-2.08%)
Jul 13, 2011	12.76	12.91	12.62	12.81	637,448	+0.10(+0.78%)
Jul 12, 2011	12.88	13.00	12.57	12.71	418,747	-0.30(-2.27%)
Jul 11, 2011	13.21	13.21	12.81	13.00	535,491	-0.30(-2.22%)
Jul 08, 2011	12.91	13.45	12.89	13.30	568,194	+0.28(+2.12%)
Jul 07, 2011	13.09	13.45	12.84	13.02	1,388,963	+0.05(+0.42%)
Jul 06, 2011	13.04	13.04	12.76	12.97	1,338,328	-0.10(-0.79%)
Jul 05, 2011	13.63	13.81	12.92	13.07	2,343,712	-1.72(-11.65%)

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.