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 (%)
Sep 29, 2006	16.80	17.42	16.68	16.80	453,184	+0.05(+0.29%)
Sep 28, 2006	16.87	16.93	16.54	16.75	364,030	+0.00(+0.00%)
Sep 27, 2006	16.88	17.00	16.53	16.75	511,591	-0.12(-0.70%)
Sep 26, 2006	16.49	16.98	16.47	16.87	697,386	+0.31(+1.84%)
Sep 25, 2006	16.00	16.66	15.91	16.56	568,066	+0.73(+4.60%)
Sep 22, 2006	15.91	16.01	15.68	15.83	321,039	-0.10(-0.62%)
Sep 21, 2006	16.09	16.26	15.77	15.93	444,701	-0.25(-1.52%)
Sep 20, 2006	15.83	16.26	15.74	16.18	404,535	+0.49(+3.14%)
Sep 19, 2006	15.99	16.07	15.22	15.68	485,960	-0.33(-2.03%)
Sep 18, 2006	15.76	16.30	15.59	16.01	558,791	+0.25(+1.56%)
Sep 15, 2006	15.66	15.91	15.55	15.76	950,069	+0.33(+2.17%)
Sep 14, 2006	15.57	15.57	15.07	15.43	363,250	-0.22(-1.39%)
Sep 13, 2006	15.76	15.81	15.27	15.65	401,540	-0.08(-0.50%)
Sep 12, 2006	14.69	16.02	14.55	15.72	535,252	+1.08(+7.40%)
Sep 11, 2006	14.08	14.73	14.07	14.64	483,975	+0.47(+3.34%)
Sep 08, 2006	14.23	14.25	13.84	14.17	174,703	+0.05(+0.35%)
Sep 07, 2006	13.78	14.39	13.78	14.12	313,639	+0.30(+2.14%)
Sep 06, 2006	14.27	14.30	13.80	13.82	193,054	-0.58(-4.04%)
Sep 05, 2006	14.48	14.52	14.16	14.40	183,492	+0.17(+1.18%)

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.