Skip to main content

Advanced Energy (NQ: AEIS )

101.28 -0.48 (-0.48%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.31 20.39 19.75 20.07 384,429 -0.11(-0.54%)
Mar 30, 2004 20.04 20.30 19.71 20.18 266,377 +0.19(+0.94%)
Mar 29, 2004 19.76 20.38 19.65 19.99 676,307 +0.59(+3.04%)
Mar 26, 2004 19.64 20.03 19.39 19.40 1,049,459 -0.17(-0.85%)
Mar 25, 2004 19.12 19.66 19.03 19.57 654,261 +0.68(+3.60%)
Mar 24, 2004 18.79 19.17 18.75 18.89 748,031 +0.06(+0.31%)
Mar 23, 2004 19.48 19.81 18.71 18.83 660,763 -0.48(-2.50%)
Mar 22, 2004 19.63 19.82 19.01 19.31 583,349 -0.53(-2.68%)
Mar 19, 2004 20.32 20.71 19.79 19.84 824,227 -0.29(-1.42%)
Mar 18, 2004 19.91 20.36 19.73 20.13 746,609 +0.11(+0.54%)
Mar 17, 2004 19.70 20.17 19.67 20.02 333,429 +0.49(+2.52%)
Mar 16, 2004 19.61 19.97 19.08 19.53 449,550 +0.25(+1.28%)
Mar 15, 2004 20.41 20.49 19.14 19.28 624,392 -1.22(-5.95%)
Mar 12, 2004 19.84 20.63 19.79 20.50 368,377 +0.94(+4.83%)
Mar 11, 2004 19.59 20.67 19.39 19.56 641,460 -0.26(-1.29%)
Mar 10, 2004 20.31 20.94 19.74 19.81 574,713 -0.52(-2.57%)
Mar 09, 2004 20.92 21.16 20.19 20.34 553,683 -0.62(-2.96%)
Mar 08, 2004 21.86 22.08 20.93 20.96 534,482 -0.78(-3.58%)
Mar 05, 2004 21.80 22.26 21.66 21.73 736,856 -0.40(-1.82%)
Mar 04, 2004 21.58 22.28 21.45 22.14 447,823 +0.71(+3.31%)
Mar 03, 2004 22.05 22.22 21.37 21.43 507,865 -0.84(-3.76%)
Mar 02, 2004 22.18 23.02 22.09 22.27 481,450 -0.05(-0.22%)
Mar 01, 2004 21.63 22.32 21.26 22.31 448,026 +0.91(+4.23%)
Feb 27, 2004 22.06 22.34 21.39 21.41 363,399 -0.70(-3.16%)
Feb 26, 2004 21.61 22.34 21.30 22.11 407,998 +0.49(+2.28%)
Feb 25, 2004 21.44 21.97 21.31 21.62 394,995 +0.33(+1.57%)
Feb 24, 2004 21.41 22.10 20.97 21.28 513,046 -0.33(-1.55%)
Feb 23, 2004 23.27 23.41 21.27 21.62 742,647 -1.30(-5.67%)
Feb 20, 2004 23.40 23.40 22.51 22.91 501,363 -0.19(-0.81%)
Feb 19, 2004 24.34 24.46 23.08 23.10 897,475 -0.44(-1.88%)
Feb 18, 2004 23.04 24.12 22.89 23.54 622,767 +0.47(+2.05%)
Feb 17, 2004 23.28 24.02 22.58 23.07 934,354 +1.06(+4.83%)
Feb 13, 2004 23.97 24.24 22.00 22.01 3,958,687 +0.77(+3.61%)
Feb 12, 2004 21.95 22.50 21.24 21.24 842,717 -0.71(-3.23%)
Feb 11, 2004 21.93 22.35 21.51 21.95 674,275 +0.10(+0.45%)
Feb 10, 2004 21.44 21.92 21.20 21.85 269,628 +0.62(+2.92%)
Feb 09, 2004 21.62 21.89 21.20 21.23 264,142 -0.47(-2.17%)
Feb 06, 2004 20.47 21.75 20.38 21.70 403,732 +1.33(+6.52%)
Feb 05, 2004 20.10 20.97 20.09 20.38 482,466 +0.14(+0.68%)
Feb 04, 2004 20.88 20.96 19.93 20.24 634,552 -0.90(-4.24%)
Feb 03, 2004 20.39 21.41 20.24 21.13 666,046 -0.21(-0.97%)
Feb 02, 2004 22.00 22.58 21.11 21.34 574,916 -0.69(-3.13%)
Jan 30, 2004 21.11 22.71 21.06 22.03 591,679 +0.92(+4.34%)
Jan 29, 2004 22.53 22.66 20.25 21.11 1,603,651 -1.21(-5.42%)
Jan 28, 2004 23.31 24.33 22.32 22.32 1,355,966 -0.83(-3.57%)
Jan 27, 2004 24.63 24.66 22.89 23.15 751,282 -1.72(-6.93%)
Jan 26, 2004 24.33 24.88 23.92 24.87 297,973 +0.59(+2.43%)
Jan 23, 2004 25.28 25.61 23.59 24.28 701,603 -0.89(-3.55%)
Jan 22, 2004 26.44 26.77 25.01 25.18 382,803 -1.18(-4.49%)
Jan 21, 2004 26.93 26.93 25.59 26.36 321,441 -0.71(-2.62%)
Jan 20, 2004 27.07 27.17 26.41 27.07 423,339 +0.11(+0.40%)
Jan 16, 2004 27.01 27.37 26.96 26.96 669,093 -0.04(-0.15%)
Jan 15, 2004 26.50 27.34 25.94 27.00 479,240 +0.42(+1.59%)
Jan 14, 2004 26.68 27.30 26.05 26.58 231,713 -0.05(-0.19%)
Jan 13, 2004 27.20 27.30 25.99 26.63 338,587 -0.74(-2.70%)
Jan 12, 2004 26.85 27.36 26.78 27.36 466,049 +0.59(+2.21%)
Jan 09, 2004 27.04 27.62 26.66 26.77 545,019 -0.69(-2.51%)
Jan 08, 2004 27.81 28.00 27.29 27.46 914,888 -0.29(-1.03%)
Jan 07, 2004 26.82 27.91 26.36 27.75 646,837 +0.78(+2.88%)
Jan 06, 2004 26.55 27.35 26.55 26.97 704,042 +0.40(+1.52%)
Jan 05, 2004 26.29 26.72 26.08 26.57 557,138 +0.60(+2.31%)
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.