Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.54	12.77	12.31	12.75	348,462	+0.14(+1.09%)
Jul 28, 2006	12.32	12.76	12.25	12.61	508,272	+0.35(+2.89%)
Jul 27, 2006	12.56	13.30	11.91	12.26	1,029,881	+0.72(+6.23%)
Jul 26, 2006	11.70	11.79	11.33	11.54	535,077	-0.22(-1.84%)
Jul 25, 2006	11.83	12.22	11.65	11.75	341,838	-0.02(-0.17%)
Jul 24, 2006	11.61	11.91	11.44	11.77	318,734	+0.29(+2.49%)
Jul 21, 2006	11.99	12.00	11.36	11.49	370,888	-0.57(-4.74%)
Jul 20, 2006	12.46	12.74	12.04	12.06	469,937	-0.38(-3.09%)
Jul 19, 2006	12.06	12.83	12.06	12.44	504,813	+0.62(+5.25%)
Jul 18, 2006	11.73	12.03	11.58	11.82	345,180	+0.22(+1.87%)
Jul 17, 2006	11.46	11.93	11.37	11.61	281,192	+0.15(+1.29%)
Jul 14, 2006	11.60	11.76	11.38	11.46	167,876	-0.14(-1.19%)
Jul 13, 2006	11.85	12.16	11.40	11.60	508,947	-0.33(-2.73%)
Jul 12, 2006	12.69	12.71	11.89	11.92	256,273	-0.82(-6.42%)
Jul 11, 2006	12.73	12.84	11.80	12.74	650,806	-0.13(-1.00%)
Jul 10, 2006	13.20	13.36	12.69	12.87	244,711	-0.20(-1.51%)
Jul 07, 2006	13.05	13.15	12.81	13.06	239,829	-0.03(-0.23%)
Jul 06, 2006	12.93	13.48	12.90	13.09	323,967	+0.22(+1.68%)
Jul 05, 2006	13.61	13.61	12.73	12.88	221,915	-0.65(-4.81%)

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.