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 (%)
Nov 30, 2015	28.91	29.12	28.69	28.74	255,840	+0.02(+0.07%)
Nov 27, 2015	28.40	29.01	28.38	28.72	124,723	+0.27(+0.93%)
Nov 25, 2015	28.41	28.45	28.45	28.45	119,762	-0.02(-0.07%)
Nov 24, 2015	28.19	28.52	27.75	28.47	188,041	+0.16(+0.56%)
Nov 23, 2015	28.43	28.76	28.30	28.32	127,493	-0.20(-0.69%)
Nov 20, 2015	28.46	28.72	28.25	28.51	140,401	+0.23(+0.80%)
Nov 19, 2015	28.32	28.52	28.18	28.29	151,385	+0.01(+0.04%)
Nov 18, 2015	27.97	28.37	27.62	28.28	195,827	+0.30(+1.06%)
Nov 17, 2015	28.39	28.71	27.96	27.98	185,551	-0.33(-1.15%)
Nov 16, 2015	27.81	28.40	27.60	28.31	262,908	+0.41(+1.48%)
Nov 13, 2015	27.79	28.34	26.61	27.89	235,862	+0.14(+0.50%)
Nov 12, 2015	28.09	28.57	27.57	27.76	251,677	-0.61(-2.15%)
Nov 11, 2015	28.46	28.77	28.23	28.37	182,205	+0.03(+0.10%)
Nov 10, 2015	28.38	28.83	28.12	28.34	267,522	-0.10(-0.35%)
Nov 09, 2015	28.70	29.28	28.37	28.44	396,454	-0.09(-0.31%)
Nov 06, 2015	28.40	28.70	28.23	28.52	329,978	-0.05(-0.17%)
Nov 05, 2015	28.87	28.87	28.32	28.57	308,891	-0.08(-0.28%)
Nov 04, 2015	28.92	28.99	28.22	28.65	361,326	-0.26(-0.89%)
Nov 03, 2015	27.82	29.56	27.36	28.91	946,221	+0.83(+2.95%)

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.