Skip to main content

Advanced Energy (NQ: AEIS )

99.23 +0.26 (+0.26%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.60 10.60 9.253 10.43 1,403,410 -0.89(-7.83%)
Jan 30, 2003 12.24 12.52 11.27 11.32 340,695 -0.93(-7.56%)
Jan 29, 2003 11.92 12.50 11.57 12.24 296,246 +0.29(+2.39%)
Jan 28, 2003 11.94 12.14 11.58 11.96 372,542 +0.06(+0.50%)
Jan 27, 2003 12.06 12.40 11.68 11.90 571,869 -0.65(-5.18%)
Jan 24, 2003 12.99 13.15 12.47 12.55 344,909 -0.75(-5.63%)
Jan 23, 2003 13.49 13.87 12.86 13.30 517,821 +0.16(+1.20%)
Jan 22, 2003 13.33 13.44 13.00 13.14 653,245 -0.25(-1.84%)
Jan 21, 2003 14.32 14.46 13.33 13.39 658,426 -0.79(-5.56%)
Jan 17, 2003 14.99 14.99 14.02 14.17 485,819 -0.91(-6.00%)
Jan 16, 2003 15.52 15.68 15.02 15.08 502,683 -0.32(-2.05%)
Jan 15, 2003 16.59 16.66 15.22 15.40 858,667 -1.43(-8.48%)
Jan 14, 2003 16.25 17.08 16.18 16.82 1,236,492 +0.58(+3.58%)
Jan 13, 2003 16.58 17.15 16.17 16.24 717,858 -0.29(-1.73%)
Jan 10, 2003 15.76 16.58 15.70 16.53 272,575 +0.53(+3.32%)
Jan 09, 2003 15.97 16.54 15.86 16.00 425,981 +0.20(+1.25%)
Jan 08, 2003 15.65 15.95 15.51 15.80 511,116 +0.05(+0.31%)
Jan 07, 2003 15.51 16.34 15.36 15.75 747,524 +0.39(+2.56%)
Jan 06, 2003 14.58 15.70 14.40 15.36 384,835 +1.12(+7.88%)
Jan 03, 2003 13.85 14.41 13.64 14.23 356,084 +0.34(+2.48%)
Jan 02, 2003 12.72 13.97 12.39 13.89 446,198 +1.37(+10.93%)
Dec 31, 2002 12.82 13.13 12.39 12.52 467,837 -0.30(-2.30%)
Dec 30, 2002 13.00 13.29 12.50 12.82 248,598 -0.17(-1.29%)
Dec 27, 2002 12.98 13.29 12.90 12.98 212,634 -0.14(-1.05%)
Dec 26, 2002 12.99 13.55 12.98 13.12 235,798 +0.16(+1.21%)
Dec 24, 2002 13.33 13.39 12.92 12.96 132,071 -0.22(-1.64%)
Dec 23, 2002 12.50 13.36 12.40 13.18 233,969 +0.54(+4.28%)
Dec 20, 2002 12.50 12.99 12.40 12.64 404,240 -0.01(-0.08%)
Dec 19, 2002 12.70 13.09 12.20 12.65 476,066 -0.06(-0.47%)
Dec 18, 2002 13.58 13.58 12.57 12.71 465,602 -1.05(-7.65%)
Dec 17, 2002 14.17 14.65 13.58 13.76 179,921 -0.54(-3.79%)
Dec 16, 2002 13.59 14.33 13.41 14.30 304,678 +0.88(+6.52%)
Dec 13, 2002 14.49 14.49 13.35 13.43 395,096 -1.06(-7.34%)
Dec 12, 2002 14.39 14.74 14.29 14.49 214,768 +0.22(+1.52%)
Dec 11, 2002 14.08 14.76 13.73 14.27 317,784 -0.06(-0.41%)
Dec 10, 2002 13.35 14.37 13.30 14.33 491,610 +1.16(+8.82%)
Dec 09, 2002 14.39 14.47 13.04 13.17 413,891 -1.32(-9.10%)
Dec 06, 2002 13.97 14.90 13.92 14.49 359,437 +0.42(+3.00%)
Dec 05, 2002 15.40 15.75 13.99 14.07 681,183 -1.19(-7.80%)
Dec 04, 2002 16.13 16.19 14.85 15.26 419,377 -1.14(-6.96%)
Dec 03, 2002 17.62 17.67 16.20 16.40 862,527 -1.55(-8.61%)
Dec 02, 2002 17.97 19.19 17.79 17.94 678,034 +0.36(+2.07%)
Nov 29, 2002 18.02 18.27 17.58 17.58 185,814 -0.27(-1.49%)
Nov 27, 2002 16.77 17.91 16.65 17.85 208,571 +1.25(+7.53%)
Nov 26, 2002 17.23 17.63 16.41 16.60 571,767 -0.79(-4.53%)
Nov 25, 2002 16.73 18.00 16.66 17.38 755,651 +1.02(+6.26%)
Nov 22, 2002 16.14 16.74 15.14 16.36 737,161 +0.01(+0.07%)
Nov 21, 2002 13.53 16.38 13.49 16.35 837,129 +2.93(+21.86%)
Nov 20, 2002 12.36 13.50 12.35 13.42 346,027 +0.98(+7.92%)
Nov 19, 2002 12.45 12.84 12.30 12.43 415,415 -0.03(-0.24%)
Nov 18, 2002 12.99 13.13 12.38 12.46 321,543 -0.34(-2.69%)
Nov 15, 2002 12.60 12.91 12.26 12.81 317,377 +0.12(+0.93%)
Nov 14, 2002 12.24 12.79 12.21 12.69 363,196 +0.68(+5.66%)
Nov 13, 2002 11.87 12.25 11.38 12.01 348,566 +0.21(+1.75%)
Nov 12, 2002 11.71 12.01 11.52 11.80 683,418 +0.17(+1.44%)
Nov 11, 2002 12.74 12.74 11.63 11.63 773,735 -1.24(-9.63%)
Nov 08, 2002 12.49 13.15 12.34 12.87 277,248 -0.18(-1.36%)
Nov 07, 2002 13.77 13.88 12.65 13.05 489,578 -1.01(-7.21%)
Nov 06, 2002 13.09 14.16 12.97 14.07 427,200 +0.97(+7.44%)
Nov 05, 2002 13.38 13.38 12.52 13.09 489,680 -0.44(-3.27%)
Nov 04, 2002 12.83 14.29 12.80 13.53 744,679 +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.