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 (%)
Jul 29, 2011	10.59	10.84	10.40	10.44	720,382	-0.27(-2.48%)
Jul 28, 2011	10.82	10.93	10.64	10.71	637,778	-0.06(-0.55%)
Jul 27, 2011	11.03	11.11	10.60	10.77	1,668,612	-0.45(-4.04%)
Jul 26, 2011	11.37	11.46	10.86	11.22	2,502,736	-0.70(-5.86%)
Jul 25, 2011	12.19	12.21	11.85	11.92	881,146	-0.32(-2.65%)
Jul 22, 2011	12.42	12.49	11.87	12.24	1,039,764	-0.24(-1.89%)
Jul 21, 2011	12.15	12.53	11.98	12.48	604,976	+0.35(+2.92%)
Jul 20, 2011	12.33	12.36	12.06	12.13	459,361	-0.24(-1.91%)
Jul 19, 2011	12.08	12.39	12.03	12.36	571,958	+0.40(+3.37%)
Jul 18, 2011	12.36	12.41	11.64	11.96	701,260	-0.42(-3.42%)
Jul 15, 2011	12.53	12.75	12.12	12.38	841,145	-0.15(-1.18%)
Jul 14, 2011	12.81	12.95	12.38	12.53	566,499	-0.27(-2.08%)
Jul 13, 2011	12.75	12.89	12.61	12.80	638,024	+0.10(+0.77%)
Jul 12, 2011	12.87	12.99	12.56	12.70	419,126	-0.30(-2.27%)
Jul 11, 2011	13.20	13.20	12.80	12.99	535,976	-0.30(-2.22%)
Jul 08, 2011	12.89	13.44	12.87	13.29	568,708	+0.28(+2.12%)
Jul 07, 2011	13.08	13.44	12.83	13.01	1,390,218	+0.05(+0.42%)
Jul 06, 2011	13.03	13.03	12.75	12.96	1,339,538	-0.10(-0.79%)
Jul 05, 2011	13.61	13.80	12.90	13.06	2,345,831	-1.72(-11.65%)

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.