Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

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 (%)
Dec 31, 2007	12.81	12.98	12.62	12.89	983,878	+0.04(+0.31%)
Dec 28, 2007	12.89	13.20	12.81	12.85	669,018	+0.12(+0.93%)
Dec 27, 2007	13.20	13.35	12.72	12.73	604,314	-0.08(-0.62%)
Dec 26, 2007	13.07	13.12	12.72	12.81	354,874	-0.39(-2.99%)
Dec 24, 2007	12.87	13.28	12.82	13.20	191,521	+0.39(+3.08%)
Dec 21, 2007	12.58	12.94	12.49	12.81	1,047,927	+0.43(+3.50%)
Dec 20, 2007	12.78	12.92	12.00	12.38	652,879	-0.25(-1.95%)
Dec 19, 2007	12.41	12.94	12.36	12.62	430,216	+0.16(+1.26%)
Dec 18, 2007	12.77	13.02	12.23	12.46	530,133	-0.28(-2.17%)
Dec 17, 2007	13.30	13.47	12.65	12.74	665,409	-0.67(-5.00%)
Dec 14, 2007	13.54	13.77	13.34	13.41	321,432	-0.33(-2.37%)
Dec 13, 2007	13.69	13.82	13.40	13.73	418,860	-0.09(-0.64%)
Dec 12, 2007	13.92	14.22	13.69	13.82	464,531	+0.18(+1.30%)
Dec 11, 2007	14.03	14.23	13.57	13.65	436,813	-0.34(-2.47%)
Dec 10, 2007	13.84	14.18	13.84	13.99	944,489	+0.21(+1.50%)
Dec 07, 2007	13.74	14.05	13.65	13.78	427,136	+0.08(+0.58%)
Dec 06, 2007	13.80	13.89	13.55	13.71	637,064	-0.14(-1.00%)
Dec 05, 2007	13.52	14.06	13.46	13.84	362,832	+0.55(+4.15%)
Dec 04, 2007	13.57	13.94	13.21	13.29	1,012,191	-0.41(-3.02%)

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.