Indicators

Advanced Energy (NQ: AEIS )

104.70 +0.89 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.02	18.27	17.58	17.58	185,800	-0.27(-1.49%)
Nov 27, 2002	16.77	17.92	16.66	17.85	208,555	+1.25(+7.53%)
Nov 26, 2002	17.23	17.63	16.41	16.60	571,724	-0.79(-4.53%)
Nov 25, 2002	16.73	18.00	16.67	17.38	755,594	+1.02(+6.26%)
Nov 22, 2002	16.14	16.74	15.14	16.36	737,106	+0.01(+0.07%)
Nov 21, 2002	13.54	16.38	13.50	16.35	837,066	+2.93(+21.86%)
Nov 20, 2002	12.36	13.50	12.36	13.42	346,001	+0.98(+7.92%)
Nov 19, 2002	12.45	12.84	12.30	12.43	415,384	-0.03(-0.24%)
Nov 18, 2002	12.99	13.13	12.38	12.46	321,518	-0.34(-2.69%)
Nov 15, 2002	12.60	12.92	12.27	12.81	317,353	+0.12(+0.93%)
Nov 14, 2002	12.24	12.79	12.21	12.69	363,169	+0.68(+5.66%)
Nov 13, 2002	11.87	12.26	11.38	12.01	348,540	+0.21(+1.75%)
Nov 12, 2002	11.71	12.01	11.52	11.80	683,367	+0.17(+1.44%)
Nov 11, 2002	12.74	12.74	11.64	11.64	773,677	-1.24(-9.63%)
Nov 08, 2002	12.49	13.15	12.34	12.88	277,227	-0.18(-1.36%)
Nov 07, 2002	13.77	13.88	12.65	13.05	489,541	-1.01(-7.21%)
Nov 06, 2002	13.09	14.17	12.97	14.07	427,168	+0.97(+7.44%)
Nov 05, 2002	13.38	13.38	12.52	13.09	489,643	-0.44(-3.27%)
Nov 04, 2002	12.83	14.29	12.80	13.54	744,623	+0.97(+7.76%)

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.