Indicators

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.91	24.04	23.43	23.45	0	-0.33(-1.41%)
Nov 27, 2013	23.31	23.97	23.08	23.78	0	+0.52(+2.24%)
Nov 26, 2013	23.39	23.58	23.19	23.26	0	-0.12(-0.51%)
Nov 25, 2013	23.80	24.03	23.05	23.38	309,697	-0.36(-1.53%)
Nov 22, 2013	23.77	24.21	23.53	23.74	0	-0.07(-0.29%)
Nov 21, 2013	22.89	23.93	22.72	23.81	608,785	+1.12(+4.95%)
Nov 20, 2013	21.79	22.79	21.66	22.69	0	+0.96(+4.44%)
Nov 19, 2013	22.39	22.45	21.56	21.73	513,125	-0.67(-2.99%)
Nov 18, 2013	23.00	23.30	22.35	22.39	0	-0.50(-2.19%)
Nov 15, 2013	22.47	22.97	22.25	22.90	0	+0.46(+2.06%)
Nov 14, 2013	22.61	22.91	22.17	22.43	483,321	-0.27(-1.17%)
Nov 13, 2013	22.69	23.16	22.64	22.70	0	-0.32(-1.37%)
Nov 12, 2013	23.09	23.45	22.77	23.02	0	-0.15(-0.64%)
Nov 11, 2013	23.16	23.88	22.75	23.16	0	-0.92(-3.80%)
Nov 08, 2013	23.87	24.47	23.87	24.08	0	+0.12(+0.49%)
Nov 07, 2013	23.22	24.23	23.19	23.96	699,823	+0.28(+1.18%)
Nov 06, 2013	25.59	25.64	23.36	23.68	1,523,282	-1.89(-7.37%)
Nov 05, 2013	21.41	26.14	21.41	25.56	2,334,087	+5.24(+25.76%)
Nov 04, 2013	20.13	20.61	20.03	20.33	372,760	+0.26(+1.28%)

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.