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 (%)
Oct 31, 2012	11.63	11.82	11.43	11.66	267,376	+0.05(+0.42%)
Oct 26, 2012	11.65	11.61	11.61	11.61	180,557	-0.06(-0.51%)
Oct 25, 2012	11.46	11.77	11.46	11.67	126,286	+0.23(+1.98%)
Oct 24, 2012	11.63	11.79	11.34	11.44	131,224	-0.17(-1.44%)
Oct 23, 2012	11.37	11.63	10.64	11.61	130,175	+0.14(+1.20%)
Oct 19, 2012	11.75	11.75	11.34	11.47	250,342	-0.39(-3.32%)
Oct 18, 2012	12.00	12.10	11.82	11.86	167,978	-0.19(-1.55%)
Oct 17, 2012	11.80	12.07	11.77	12.05	223,898	+0.24(+2.00%)
Oct 16, 2012	11.45	11.87	11.32	11.81	221,179	+0.36(+3.18%)
Oct 15, 2012	11.52	11.68	11.39	11.45	273,135	-0.06(-0.51%)
Oct 12, 2012	11.69	11.76	11.50	11.51	141,540	-0.23(-1.93%)
Oct 11, 2012	11.81	11.87	11.68	11.73	107,458	+0.01(+0.08%)
Oct 10, 2012	11.79	11.81	11.63	11.72	126,146	-0.08(-0.67%)
Oct 09, 2012	11.83	11.85	11.59	11.80	147,980	-0.03(-0.25%)
Oct 08, 2012	11.84	11.89	11.66	11.83	161,182	-0.07(-0.58%)
Oct 05, 2012	12.09	12.19	11.88	11.90	190,260	-0.09(-0.78%)
Oct 04, 2012	12.03	12.21	11.92	12.00	152,126	-0.00(-0.04%)
Oct 03, 2012	12.04	12.12	11.78	12.00	281,021	-0.04(-0.33%)
Oct 02, 2012	12.16	12.32	11.91	12.04	239,635	-0.11(-0.90%)

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.