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 (%)
Mar 31, 2004 20.31 20.40 19.75 20.07 384,400 -0.11(-0.54%)
Mar 30, 2004 20.04 20.30 19.71 20.18 266,357 +0.19(+0.94%)
Mar 29, 2004 19.76 20.38 19.65 19.99 676,256 +0.59(+3.04%)
Mar 26, 2004 19.64 20.03 19.39 19.40 1,049,380 -0.17(-0.86%)
Mar 25, 2004 19.12 19.66 19.03 19.57 654,212 +0.68(+3.60%)
Mar 24, 2004 18.79 19.18 18.75 18.89 747,975 +0.06(+0.31%)
Mar 23, 2004 19.49 19.82 18.71 18.83 660,713 -0.48(-2.50%)
Mar 22, 2004 19.63 19.83 19.01 19.31 583,305 -0.53(-2.68%)
Mar 19, 2004 20.32 20.71 19.80 19.85 824,165 -0.29(-1.42%)
Mar 18, 2004 19.91 20.36 19.73 20.13 746,553 +0.11(+0.54%)
Mar 17, 2004 19.70 20.17 19.67 20.02 333,404 +0.49(+2.52%)
Mar 16, 2004 19.61 19.97 19.08 19.53 449,516 +0.25(+1.28%)
Mar 15, 2004 20.42 20.50 19.15 19.28 624,346 -1.22(-5.95%)
Mar 12, 2004 19.85 20.63 19.80 20.50 368,349 +0.95(+4.83%)
Mar 11, 2004 19.59 20.67 19.39 19.56 641,412 -0.26(-1.29%)
Mar 10, 2004 20.31 20.94 19.74 19.82 574,670 -0.52(-2.57%)
Mar 09, 2004 20.92 21.16 20.19 20.34 553,642 -0.62(-2.96%)
Mar 08, 2004 21.86 22.08 20.93 20.96 534,442 -0.78(-3.58%)
Mar 05, 2004 21.80 22.26 21.66 21.74 736,801 -0.40(-1.82%)
Mar 04, 2004 21.58 22.28 21.45 22.14 447,790 +0.71(+3.31%)
Mar 03, 2004 22.05 22.22 21.37 21.43 507,827 -0.84(-3.76%)
Mar 02, 2004 22.18 23.02 22.09 22.27 481,414 -0.05(-0.22%)
Mar 01, 2004 21.63 22.33 21.26 22.32 447,993 +0.91(+4.23%)
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%)
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.