Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

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 (%)
Jan 30, 2004	21.13	22.73	21.09	22.05	591,101	+0.92(+4.34%)
Jan 29, 2004	22.55	22.68	20.27	21.13	1,602,082	-1.21(-5.42%)
Jan 28, 2004	23.33	24.36	22.35	22.35	1,354,640	-0.83(-3.57%)
Jan 27, 2004	24.65	24.68	22.91	23.17	750,548	-1.72(-6.93%)
Jan 26, 2004	24.36	24.91	23.94	24.90	297,681	+0.59(+2.43%)
Jan 23, 2004	25.30	25.64	23.62	24.31	700,917	-0.89(-3.55%)
Jan 22, 2004	26.46	26.80	25.04	25.20	382,429	-1.18(-4.49%)
Jan 21, 2004	26.96	26.96	25.62	26.39	321,126	-0.71(-2.62%)
Jan 20, 2004	27.10	27.19	26.44	27.10	422,925	+0.11(+0.40%)
Jan 16, 2004	27.04	27.40	26.99	26.99	668,439	-0.04(-0.15%)
Jan 15, 2004	26.52	27.37	25.96	27.03	478,771	+0.42(+1.59%)
Jan 14, 2004	26.71	27.32	26.08	26.60	231,486	-0.05(-0.18%)
Jan 13, 2004	27.22	27.33	26.01	26.65	338,256	-0.74(-2.70%)
Jan 12, 2004	26.88	27.39	26.81	27.39	465,593	+0.59(+2.21%)
Jan 09, 2004	27.07	27.65	26.68	26.80	544,486	-0.69(-2.51%)
Jan 08, 2004	27.83	28.03	27.31	27.49	913,993	-0.29(-1.03%)
Jan 07, 2004	26.85	27.93	26.39	27.77	646,205	+0.78(+2.88%)
Jan 06, 2004	26.57	27.38	26.57	27.00	703,353	+0.40(+1.52%)
Jan 05, 2004	26.32	26.75	26.11	26.59	556,593	+0.60(+2.31%)

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.