Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 29.73 30.77 29.68 29.88 529,109 -1.02(-3.29%)
May 28, 2002 29.73 30.90 29.59 30.90 307,853 +1.43(+4.85%)
May 27, 2002 32.25 32.25 29.15 29.47 960,063 +0.00(+0.00%)
May 24, 2002 32.25 32.25 29.15 29.47 958,948 -3.82(-11.47%)
May 23, 2002 33.63 33.92 32.06 33.28 286,660 -0.31(-0.91%)
May 22, 2002 33.63 34.21 32.97 33.59 171,164 -0.10(-0.29%)
May 21, 2002 36.28 36.39 33.64 33.69 246,606 -2.60(-7.17%)
May 20, 2002 36.26 36.48 35.60 36.29 299,943 -0.35(-0.94%)
May 17, 2002 36.89 37.45 36.34 36.64 314,951 -0.19(-0.51%)
May 16, 2002 36.83 37.48 36.34 36.82 261,918 -0.17(-0.45%)
May 15, 2002 35.75 38.30 34.48 36.99 1,523,041 +1.59(+4.48%)
May 14, 2002 33.58 35.59 33.57 35.40 621,790 +2.44(+7.39%)
May 13, 2002 30.73 32.99 30.73 32.97 463,199 +2.27(+7.39%)
May 10, 2002 32.75 33.20 29.95 30.70 442,209 -2.10(-6.40%)
May 09, 2002 33.91 34.99 32.29 32.80 494,227 -1.67(-4.84%)
May 08, 2002 31.21 34.61 31.16 34.47 425,782 +3.71(+12.06%)
May 07, 2002 31.16 31.81 28.77 30.76 654,542 -0.06(-0.19%)
May 06, 2002 30.90 31.93 30.82 30.82 348,616 -0.12(-0.38%)
May 03, 2002 32.87 32.88 30.57 30.94 606,478 -1.46(-4.51%)
May 02, 2002 34.78 35.83 32.32 32.40 515,015 -2.38(-6.83%)
May 01, 2002 33.92 35.35 33.04 34.77 214,665 +0.45(+1.32%)
Apr 30, 2002 33.58 35.60 33.49 34.32 459,143 +0.60(+1.78%)
Apr 29, 2002 33.23 34.57 32.84 33.72 268,306 +0.43(+1.30%)
Apr 26, 2002 35.32 36.31 32.77 33.28 653,224 -2.05(-5.80%)
Apr 25, 2002 34.57 35.90 33.78 35.33 177,451 +0.77(+2.22%)
Apr 24, 2002 35.38 36.49 34.42 34.57 318,601 -0.42(-1.21%)
Apr 23, 2002 35.21 36.24 34.81 34.99 312,111 -0.13(-0.37%)
Apr 22, 2002 36.03 36.09 34.47 35.12 241,334 -1.08(-3.00%)
Apr 19, 2002 36.59 36.96 36.10 36.20 231,498 -0.29(-0.78%)
Apr 18, 2002 37.57 38.01 35.85 36.49 715,586 -0.79(-2.12%)
Apr 17, 2002 37.48 39.01 36.98 37.28 648,965 -0.74(-1.95%)
Apr 16, 2002 34.27 38.20 34.23 38.02 1,087,625 +4.02(+11.84%)
Apr 15, 2002 33.48 34.52 33.48 33.99 1,021,512 +0.61(+1.83%)
Apr 12, 2002 32.20 33.82 31.90 33.38 296,191 +1.27(+3.96%)
Apr 11, 2002 32.76 32.94 32.05 32.11 118,841 -0.64(-1.95%)
Apr 10, 2002 32.39 33.19 31.89 32.75 198,542 +0.38(+1.19%)
Apr 09, 2002 33.44 33.98 31.80 32.37 257,558 -1.08(-3.24%)
Apr 08, 2002 33.19 33.61 32.67 33.45 356,018 -0.19(-0.56%)
Apr 05, 2002 34.31 34.66 33.38 33.64 221,459 -0.63(-1.84%)
Apr 04, 2002 33.76 34.76 33.50 34.27 179,175 +0.57(+1.70%)
Apr 03, 2002 34.55 35.23 33.11 33.70 161,126 -0.98(-2.82%)
Apr 02, 2002 35.46 35.46 34.57 34.67 236,669 -0.63(-1.79%)
Apr 01, 2002 35.51 35.78 34.45 35.31 316,776 -0.16(-0.44%)
Mar 29, 2002 33.72 36.07 33.53 35.46 780,786 +0.00(+0.00%)
Mar 28, 2002 33.72 36.07 33.53 35.46 780,786 +1.76(+5.21%)
Mar 27, 2002 32.35 33.80 32.35 33.71 200,266 +1.40(+4.33%)
Mar 26, 2002 33.07 33.53 31.67 32.31 572,103 -0.57(-1.74%)
Mar 25, 2002 33.85 34.81 32.56 32.88 236,872 -1.16(-3.42%)
Mar 22, 2002 33.50 34.48 32.94 34.04 223,284 +0.51(+1.53%)
Mar 21, 2002 32.62 33.63 32.15 33.53 175,524 +1.05(+3.22%)
Mar 20, 2002 33.50 33.50 32.28 32.48 176,538 -1.02(-3.03%)
Mar 19, 2002 33.14 33.66 32.99 33.50 205,235 +0.40(+1.22%)
Mar 18, 2002 32.30 33.66 32.08 33.10 547,260 +0.96(+2.98%)
Mar 15, 2002 30.59 32.75 30.51 32.14 252,995 +1.51(+4.93%)
Mar 14, 2002 30.58 31.19 29.62 30.63 390,089 +0.06(+0.19%)
Mar 13, 2002 31.35 31.51 30.53 30.57 475,874 -1.26(-3.97%)
Mar 12, 2002 31.42 32.79 30.94 31.83 852,477 -0.16(-0.49%)
Mar 11, 2002 33.66 33.68 31.64 31.99 421,726 -1.78(-5.26%)
Mar 08, 2002 32.45 34.52 32.44 33.77 719,439 +1.47(+4.55%)
Mar 07, 2002 30.97 32.34 30.92 32.30 829,053 +1.61(+5.24%)
Mar 06, 2002 28.80 31.07 28.45 30.69 785,654 +1.62(+5.56%)
Mar 05, 2002 28.99 29.32 28.35 29.07 389,785 -0.07(-0.24%)
Mar 04, 2002 30.03 30.67 29.00 29.14 765,171 -0.97(-3.21%)
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.