Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

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 (%)
Dec 30, 2011	10.79	10.87	10.54	10.57	465,420	-0.22(-2.01%)
Dec 29, 2011	10.72	10.90	10.66	10.79	353,593	+0.08(+0.74%)
Dec 28, 2011	10.86	10.89	10.62	10.71	379,408	-0.14(-1.27%)
Dec 27, 2011	10.77	10.93	10.63	10.85	272,245	+0.02(+0.18%)
Dec 23, 2011	10.80	10.86	10.62	10.83	280,555	+0.01(+0.09%)
Dec 21, 2011	10.55	10.83	10.30	10.82	397,463	+0.21(+1.95%)
Dec 20, 2011	10.10	10.64	9.981	10.61	447,491	+0.75(+7.59%)
Dec 19, 2011	10.03	10.45	9.804	9.863	395,522	-0.11(-1.09%)
Dec 16, 2011	9.971	10.24	9.735	9.971	938,920	+0.09(+0.90%)
Dec 15, 2011	9.981	10.12	9.784	9.882	372,310	+0.03(+0.30%)
Dec 14, 2011	9.705	9.961	9.675	9.853	323,544	+0.05(+0.50%)
Dec 13, 2011	10.10	10.30	9.744	9.804	273,294	-0.17(-1.68%)
Dec 12, 2011	9.981	9.991	9.606	9.971	322,459	-0.18(-1.75%)
Dec 09, 2011	9.715	10.29	9.626	10.15	570,902	+0.48(+5.00%)
Dec 08, 2011	10.09	10.25	9.656	9.666	372,433	-0.50(-4.94%)
Dec 07, 2011	10.18	10.34	9.882	10.17	456,090	-0.03(-0.29%)
Dec 06, 2011	9.902	10.34	9.902	10.20	378,284	+0.33(+3.29%)
Dec 05, 2011	10.03	10.18	9.774	9.873	586,435	+0.02(+0.20%)
Dec 02, 2011	9.804	9.991	9.675	9.853	311,070	+0.21(+2.15%)

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.