Indicators

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.15	17.37	16.92	17.24	409,233	-0.09(-0.51%)
Sep 27, 2013	17.42	17.57	17.27	17.32	0	-0.15(-0.84%)
Sep 26, 2013	17.65	17.67	17.24	17.47	316,315	-0.08(-0.45%)
Sep 25, 2013	17.07	17.96	16.95	17.55	656,442	+0.44(+2.59%)
Sep 24, 2013	17.36	17.36	17.02	17.11	419,505	-0.17(-0.97%)
Sep 23, 2013	17.26	17.40	17.06	17.27	293,665	+0.03(+0.17%)
Sep 20, 2013	17.41	17.41	17.08	17.25	0	-0.17(-0.96%)
Sep 19, 2013	17.72	17.85	17.30	17.41	249,963	-0.23(-1.28%)
Sep 18, 2013	17.66	17.76	17.17	17.64	0	-0.05(-0.28%)
Sep 17, 2013	17.98	18.01	17.53	17.69	0	-0.31(-1.70%)
Sep 16, 2013	18.31	18.31	17.96	17.99	0	-0.20(-1.08%)
Sep 13, 2013	17.97	18.25	17.97	18.19	0	+0.26(+1.43%)
Sep 12, 2013	18.55	18.73	17.90	17.93	0	-0.62(-3.34%)
Sep 11, 2013	18.70	18.94	18.43	18.55	0	-0.26(-1.36%)
Sep 10, 2013	18.91	18.93	18.62	18.81	384,001	-0.02(-0.10%)
Sep 09, 2013	18.99	19.13	18.70	18.83	0	-0.08(-0.42%)
Sep 06, 2013	19.31	19.57	18.68	18.91	0	-0.31(-1.59%)
Sep 05, 2013	18.35	19.31	18.31	19.21	418,629	+1.17(+6.49%)
Sep 04, 2013	17.85	18.21	17.66	18.04	0	+0.17(+0.94%)

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.