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 (%)
May 29, 2015	28.22	28.36	27.77	28.10	226,550	-0.17(-0.59%)
May 28, 2015	28.40	28.56	27.94	28.27	163,529	-0.13(-0.45%)
May 27, 2015	27.98	28.45	27.82	28.40	296,998	+0.49(+1.77%)
May 26, 2015	28.17	28.28	27.55	27.90	289,590	-0.32(-1.12%)
May 22, 2015	28.17	28.22	28.22	28.22	194,158	-0.13(-0.45%)
May 21, 2015	28.35	28.40	27.54	28.35	259,029	+0.05(+0.17%)
May 20, 2015	28.06	28.62	27.58	28.30	393,975	+0.60(+2.17%)
May 19, 2015	28.08	28.08	27.54	27.70	296,047	-0.22(-0.78%)
May 18, 2015	27.44	28.00	27.09	27.91	326,782	+0.47(+1.72%)
May 15, 2015	26.41	27.44	26.41	27.44	389,883	+0.87(+3.26%)
May 14, 2015	26.26	26.59	26.18	26.57	265,357	+0.44(+1.70%)
May 13, 2015	25.15	26.68	24.85	26.13	553,297	+1.08(+4.33%)
May 12, 2015	24.93	25.31	24.69	25.05	220,928	-0.12(-0.47%)
May 11, 2015	24.91	25.58	24.91	25.16	204,943	+0.29(+1.15%)
May 08, 2015	24.99	25.19	24.84	24.88	203,987	+0.29(+1.16%)
May 07, 2015	23.91	24.64	23.91	24.59	195,959	+0.64(+2.67%)
May 06, 2015	24.22	24.48	23.67	23.95	233,867	-0.26(-1.06%)
May 05, 2015	24.71	25.46	23.32	24.21	535,551	-0.32(-1.29%)
May 04, 2015	25.21	25.27	24.43	24.52	312,264	-0.57(-2.28%)

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.