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 (%)
Feb 27, 2004 22.06 22.35 21.39 21.41 363,372 -0.70(-3.16%)
Feb 26, 2004 21.61 22.35 21.30 22.11 407,968 +0.49(+2.28%)
Feb 25, 2004 21.44 21.97 21.31 21.62 394,965 +0.33(+1.57%)
Feb 24, 2004 21.41 22.10 20.97 21.28 513,008 -0.33(-1.55%)
Feb 23, 2004 23.27 23.41 21.27 21.62 742,591 -1.30(-5.67%)
Feb 20, 2004 23.40 23.40 22.51 22.92 501,325 -0.19(-0.81%)
Feb 19, 2004 24.34 24.46 23.08 23.10 897,408 -0.44(-1.88%)
Feb 18, 2004 23.04 24.12 22.89 23.55 622,720 +0.47(+2.05%)
Feb 17, 2004 23.28 24.02 22.58 23.07 934,284 +1.06(+4.83%)
Feb 13, 2004 23.97 24.25 22.00 22.01 3,958,390 +0.77(+3.61%)
Feb 12, 2004 21.95 22.50 21.24 21.24 842,653 -0.71(-3.23%)
Feb 11, 2004 21.93 22.36 21.51 21.95 674,224 +0.10(+0.45%)
Feb 10, 2004 21.44 21.92 21.20 21.85 269,608 +0.62(+2.92%)
Feb 09, 2004 21.62 21.89 21.20 21.23 264,122 -0.47(-2.17%)
Feb 06, 2004 20.48 21.75 20.38 21.70 403,701 +1.33(+6.52%)
Feb 05, 2004 20.10 20.97 20.09 20.38 482,430 +0.14(+0.68%)
Feb 04, 2004 20.88 20.96 19.93 20.24 634,504 -0.90(-4.24%)
Feb 03, 2004 20.39 21.41 20.24 21.13 665,996 -0.21(-0.97%)
Feb 02, 2004 22.00 22.58 21.12 21.34 574,873 -0.69(-3.13%)
Jan 30, 2004 21.12 22.71 21.07 22.03 591,635 +0.92(+4.34%)
Jan 29, 2004 22.53 22.66 20.25 21.12 1,603,531 -1.21(-5.42%)
Jan 28, 2004 23.31 24.33 22.33 22.33 1,355,865 -0.83(-3.57%)
Jan 27, 2004 24.63 24.66 22.89 23.15 751,226 -1.72(-6.92%)
Jan 26, 2004 24.33 24.89 23.92 24.88 297,951 +0.59(+2.43%)
Jan 23, 2004 25.28 25.61 23.60 24.28 701,551 -0.89(-3.55%)
Jan 22, 2004 26.44 26.78 25.01 25.18 382,775 -1.18(-4.49%)
Jan 21, 2004 26.93 26.93 25.59 26.36 321,417 -0.71(-2.62%)
Jan 20, 2004 27.07 27.17 26.41 27.07 423,307 +0.11(+0.40%)
Jan 16, 2004 27.01 27.38 26.96 26.96 669,043 -0.04(-0.15%)
Jan 15, 2004 26.50 27.35 25.94 27.00 479,204 +0.42(+1.59%)
Jan 14, 2004 26.69 27.30 26.06 26.58 231,695 -0.05(-0.18%)
Jan 13, 2004 27.20 27.31 25.99 26.63 338,561 -0.74(-2.70%)
Jan 12, 2004 26.85 27.37 26.79 27.37 466,014 +0.59(+2.21%)
Jan 09, 2004 27.04 27.62 26.66 26.78 544,979 -0.69(-2.51%)
Jan 08, 2004 27.81 28.01 27.29 27.46 914,820 -0.29(-1.03%)
Jan 07, 2004 26.82 27.91 26.36 27.75 646,789 +0.78(+2.88%)
Jan 06, 2004 26.55 27.36 26.55 26.97 703,989 +0.40(+1.52%)
Jan 05, 2004 26.29 26.73 26.09 26.57 557,096 +0.60(+2.31%)
Jan 02, 2004 26.28 26.28 25.61 25.97 307,195 +0.32(+1.27%)
Dec 31, 2003 26.39 26.48 25.46 25.64 279,157 -0.56(-2.14%)
Dec 30, 2003 26.31 26.52 25.84 26.20 188,819 -0.14(-0.52%)
Dec 29, 2003 25.66 26.38 25.50 26.34 174,261 +0.89(+3.48%)
Dec 26, 2003 25.19 25.73 25.19 25.46 54,816 +0.18(+0.70%)
Dec 24, 2003 25.51 25.58 25.28 25.28 57,989 -0.38(-1.50%)
Dec 23, 2003 24.98 25.66 24.98 25.66 183,576 +0.53(+2.11%)
Dec 22, 2003 24.73 25.18 24.69 25.13 304,707 +0.37(+1.51%)
Dec 19, 2003 24.48 25.28 24.47 24.76 391,856 +0.18(+0.72%)
Dec 18, 2003 23.25 24.68 23.09 24.58 421,598 +1.28(+5.49%)
Dec 17, 2003 23.72 23.72 22.92 23.30 180,443 -0.20(-0.84%)
Dec 16, 2003 23.70 23.95 22.75 23.50 582,815 -0.32(-1.32%)
Dec 15, 2003 25.79 25.79 23.75 23.81 531,070 -1.13(-4.54%)
Dec 12, 2003 24.65 25.08 24.26 24.94 361,246 +0.49(+2.01%)
Dec 11, 2003 23.26 24.64 23.26 24.45 354,127 +1.11(+4.77%)
Dec 10, 2003 23.34 23.98 22.83 23.34 338,427 -0.18(-0.75%)
Dec 09, 2003 24.91 24.95 23.30 23.52 530,962 -1.11(-4.52%)
Dec 08, 2003 24.47 25.14 24.14 24.63 487,661 +0.02(+0.08%)
Dec 05, 2003 25.61 25.27 24.56 24.61 390,632 -1.00(-3.92%)
Dec 04, 2003 26.13 26.34 24.87 25.61 920,054 -0.38(-1.48%)
Dec 03, 2003 27.43 27.57 26.00 26.00 612,992 -1.18(-4.35%)
Dec 02, 2003 27.66 27.98 27.06 27.18 702,825 -0.43(-1.57%)
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.