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 28, 2008	7.645	7.744	7.409	7.665	98,374	-0.14(-1.77%)
Nov 26, 2008	6.502	7.823	6.502	7.803	773,651	+1.13(+16.99%)
Nov 25, 2008	6.946	6.975	6.374	6.670	494,582	-0.19(-2.73%)
Nov 24, 2008	6.601	6.916	6.256	6.857	419,452	+0.33(+4.98%)
Nov 21, 2008	5.960	6.670	5.645	6.532	574,661	+0.68(+11.62%)
Nov 20, 2008	6.236	6.345	5.852	5.852	631,223	-0.42(-6.75%)
Nov 19, 2008	6.621	6.847	6.266	6.276	458,574	-0.34(-5.21%)
Nov 18, 2008	6.680	6.896	6.315	6.621	354,156	-0.02(-0.30%)
Nov 17, 2008	7.015	7.093	6.621	6.640	315,184	-0.41(-5.87%)
Nov 14, 2008	8.148	8.325	7.015	7.054	604,293	-1.23(-14.86%)
Nov 13, 2008	7.960	8.335	7.271	8.286	835,789	+0.36(+4.60%)
Nov 12, 2008	8.670	9.005	7.872	7.921	327,909	-0.88(-9.97%)
Nov 11, 2008	9.212	9.379	8.680	8.798	349,298	-0.51(-5.50%)
Nov 10, 2008	9.852	10.01	9.192	9.310	244,414	-0.31(-3.18%)
Nov 07, 2008	9.635	9.990	9.389	9.616	229,498	+0.09(+0.93%)
Nov 06, 2008	10.17	10.17	9.497	9.527	297,476	-0.69(-6.75%)
Nov 05, 2008	10.78	10.92	10.18	10.22	280,734	-0.73(-6.66%)
Nov 04, 2008	10.87	11.17	10.43	10.95	287,927	+0.20(+1.83%)

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.