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 (%)
Feb 27, 2009	6.454	6.779	6.316	6.660	249,103	+0.05(+0.75%)
Feb 26, 2009	6.444	6.927	6.444	6.611	320,426	+0.22(+3.39%)
Feb 25, 2009	6.513	6.592	6.335	6.394	403,225	-0.16(-2.41%)
Feb 24, 2009	6.838	7.262	6.158	6.552	810,104	-0.49(-6.99%)
Feb 23, 2009	7.577	7.794	6.936	7.045	400,749	-0.53(-7.02%)
Feb 20, 2009	7.459	7.774	7.429	7.577	436,257	+0.00(+0.00%)
Feb 19, 2009	7.803	7.892	7.528	7.577	358,686	-0.14(-1.79%)
Feb 18, 2009	7.863	8.050	7.518	7.715	309,738	-0.02(-0.25%)
Feb 17, 2009	8.227	8.611	7.695	7.734	466,818	-0.78(-9.14%)
Feb 13, 2009	8.365	8.641	8.355	8.513	345,000	+0.13(+1.53%)
Feb 12, 2009	8.148	8.631	8.148	8.385	275,488	+0.04(+0.47%)
Feb 11, 2009	8.454	8.651	8.129	8.345	208,945	-0.10(-1.17%)
Feb 10, 2009	8.848	9.065	8.375	8.444	251,640	-0.49(-5.51%)
Feb 09, 2009	8.848	8.976	8.720	8.936	180,228	+0.02(+0.22%)
Feb 06, 2009	8.621	8.936	8.513	8.917	255,245	+0.26(+2.96%)
Feb 05, 2009	8.385	8.986	8.089	8.661	373,310	-0.17(-1.90%)
Feb 04, 2009	8.730	9.153	8.730	8.828	214,837	+0.13(+1.47%)
Feb 03, 2009	8.946	8.946	8.582	8.700	191,369	-0.21(-2.32%)

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.