Indicators

Advanced Energy (NQ: AEIS )

108.31 -0.70 (-0.64%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	29.36	29.54	29.27	29.39	380,110	-0.04(-0.13%)
Feb 26, 2016	29.35	29.60	29.17	29.43	256,223	+0.28(+0.95%)
Feb 25, 2016	29.12	29.52	29.00	29.15	129,146	+0.12(+0.41%)
Feb 24, 2016	28.47	29.06	28.42	29.04	299,622	+0.33(+1.13%)
Feb 23, 2016	29.00	29.19	28.68	28.71	275,769	-0.49(-1.69%)
Feb 22, 2016	29.44	29.65	29.00	29.20	318,838	-0.24(-0.80%)
Feb 19, 2016	28.45	29.58	28.45	29.44	514,359	+1.04(+3.68%)
Feb 18, 2016	28.56	28.85	28.37	28.40	342,203	-0.11(-0.38%)
Feb 17, 2016	28.52	29.02	28.08	28.50	606,092	+0.13(+0.45%)
Feb 16, 2016	27.47	28.46	27.19	28.38	398,502	+1.19(+4.39%)
Feb 12, 2016	27.12	27.18	27.18	27.18	206,946	+0.22(+0.80%)
Feb 11, 2016	26.57	27.11	26.02	26.97	245,867	-0.16(-0.58%)
Feb 10, 2016	27.54	27.65	27.02	27.12	250,519	-0.18(-0.65%)
Feb 09, 2016	26.97	27.81	26.88	27.30	196,076	-0.13(-0.47%)
Feb 08, 2016	26.95	27.56	26.63	27.43	358,207	+0.08(+0.29%)
Feb 05, 2016	27.88	27.88	27.22	27.35	268,234	-0.66(-2.36%)
Feb 04, 2016	27.83	28.22	27.77	28.01	237,271	+0.13(+0.46%)
Feb 03, 2016	27.83	28.26	27.52	27.88	344,574	+0.40(+1.47%)
Feb 02, 2016	27.17	28.08	27.11	27.48	661,908	+0.31(+1.12%)

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.