Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.633 8.633 8.417 8.417 242,078 -0.19(-2.17%)
Nov 29, 2004 8.446 8.613 8.367 8.604 349,962 +0.14(+1.63%)
Nov 26, 2004 8.476 8.584 8.417 8.466 111,947 +0.00(+0.00%)
Nov 24, 2004 8.249 8.515 8.249 8.466 324,261 +0.15(+1.78%)
Nov 23, 2004 8.613 8.722 8.023 8.318 321,214 -0.28(-3.21%)
Nov 22, 2004 8.476 8.663 8.466 8.594 256,910 +0.21(+2.46%)
Nov 19, 2004 8.879 8.978 8.367 8.387 500,309 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.007 9.145 202,765 -0.12(-1.28%)
Nov 17, 2004 9.027 9.302 9.017 9.263 313,493 +0.26(+2.84%)
Nov 16, 2004 9.273 9.302 8.968 9.007 271,945 -0.23(-2.45%)
Nov 15, 2004 9.056 9.352 9.007 9.234 519,001 +0.12(+1.30%)
Nov 12, 2004 9.145 9.253 8.919 9.115 513,312 +0.01(+0.11%)
Nov 11, 2004 9.450 9.450 9.056 9.106 583,203 -0.20(-2.12%)
Nov 10, 2004 9.490 9.490 9.243 9.302 151,464 -0.22(-2.28%)
Nov 09, 2004 9.440 9.598 9.430 9.519 245,329 -0.07(-0.72%)
Nov 08, 2004 9.647 9.923 9.430 9.588 339,398 -0.15(-1.52%)
Nov 05, 2004 9.637 9.864 9.637 9.736 234,459 +0.06(+0.61%)
Nov 04, 2004 9.745 9.775 9.499 9.677 253,862 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,180 -0.07(-0.70%)
Nov 02, 2004 9.765 9.923 9.677 9.814 263,919 -0.04(-0.40%)
Nov 01, 2004 9.805 9.942 9.519 9.854 355,346 +0.15(+1.52%)
Oct 29, 2004 9.962 10.02 9.677 9.706 528,550 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.903 212,720 -0.06(-0.59%)
Oct 27, 2004 9.440 9.962 9.352 9.962 250,612 +0.54(+5.75%)
Oct 26, 2004 9.598 9.805 9.332 9.421 233,647 -0.29(-2.94%)
Oct 25, 2004 9.824 9.923 9.529 9.706 376,172 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.549 9.716 669,754 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,481 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,144 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,640 +0.38(+3.91%)
Oct 18, 2004 9.765 10.00 9.549 9.824 330,356 +0.19(+1.94%)
Oct 15, 2004 9.824 9.883 9.598 9.637 248,275 -0.07(-0.71%)
Oct 14, 2004 9.913 10.13 9.598 9.706 353,010 -0.28(-2.76%)
Oct 13, 2004 9.982 10.30 9.844 9.982 467,192 +0.23(+2.32%)
Oct 12, 2004 9.775 9.893 9.608 9.755 269,608 -0.16(-1.59%)
Oct 11, 2004 9.795 9.913 9.726 9.913 658,174 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.824 9.824 280,478 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,894 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,779 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,414 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,594 +0.58(+5.79%)
Oct 01, 2004 9.401 10.17 9.312 10.03 555,572 +0.89(+9.69%)
Sep 30, 2004 8.751 9.637 8.672 9.145 396,082 -0.16(-1.69%)
Sep 29, 2004 8.791 9.765 8.781 9.302 601,489 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.820 9.115 134,296 +0.12(+1.31%)
Sep 27, 2004 8.997 9.135 8.869 8.997 115,807 -0.08(-0.87%)
Sep 24, 2004 9.657 9.657 8.968 9.076 152,581 -0.39(-4.16%)
Sep 23, 2004 9.480 9.627 9.214 9.470 105,446 +0.17(+1.80%)
Sep 22, 2004 9.844 9.844 9.302 9.302 318,979 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.805 10.11 176,251 +0.35(+3.63%)
Sep 20, 2004 9.923 10.20 9.667 9.755 188,746 -0.15(-1.49%)
Sep 17, 2004 9.677 9.913 9.115 9.903 343,563 +0.12(+1.21%)
Sep 16, 2004 9.608 9.864 9.490 9.785 156,543 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.509 9.667 177,775 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.775 10.14 202,765 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.637 10.20 318,979 +0.57(+5.93%)
Sep 10, 2004 9.411 9.775 9.155 9.627 310,446 +0.31(+3.27%)
Sep 09, 2004 8.889 9.460 8.682 9.322 258,535 +0.52(+5.93%)
Sep 08, 2004 8.840 9.106 8.663 8.800 186,308 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.830 265,748 +0.03(+0.34%)
Sep 03, 2004 9.293 9.499 8.791 8.800 335,029 -0.78(-8.12%)
Sep 02, 2004 9.549 9.617 9.411 9.578 135,616 -0.07(-0.71%)
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.