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 (%)
Jul 31, 2002 14.96 14.96 14.32 14.54 532,120 -0.77(-5.01%)
Jul 30, 2002 14.42 15.70 13.94 15.31 577,568 +1.08(+7.61%)
Jul 29, 2002 13.88 14.50 13.69 14.22 473,665 +0.44(+3.21%)
Jul 26, 2002 13.99 14.12 13.00 13.78 576,667 +0.56(+4.24%)
Jul 25, 2002 13.64 13.75 12.30 13.22 1,157,816 -0.53(-3.87%)
Jul 24, 2002 14.37 14.38 12.50 13.75 1,865,430 -0.42(-2.99%)
Jul 23, 2002 15.75 15.76 14.09 14.17 656,953 -1.56(-9.89%)
Jul 22, 2002 17.44 17.67 15.45 15.73 930,990 -1.83(-10.43%)
Jul 19, 2002 17.43 17.72 16.88 17.56 686,263 -1.37(-7.23%)
Jul 17, 2002 20.13 21.46 18.52 18.93 716,842 +0.84(+4.62%)
Jul 12, 2002 18.25 18.53 17.67 18.09 505,528 +0.22(+1.21%)
Jul 11, 2002 17.02 18.14 16.65 17.88 333,429 +0.84(+4.91%)
Jul 10, 2002 17.09 17.96 16.81 17.04 754,635 +0.06(+0.35%)
Jul 09, 2002 19.75 19.32 17.46 16.98 1,072,013 -2.77(-14.01%)
Jul 08, 2002 20.89 21.16 20.05 19.75 324,997 -1.14(-5.47%)
Jul 05, 2002 19.29 21.02 19.05 20.89 146,904 +1.63(+8.49%)
Jul 04, 2002 19.05 19.49 18.22 19.25 655,785 +0.00(+0.00%)
Jul 03, 2002 19.05 19.49 18.22 19.25 655,785 +0.14(+0.72%)
Jul 02, 2002 20.11 20.21 18.90 19.12 548,096 -1.14(-5.64%)
Jul 01, 2002 21.88 22.05 19.94 20.26 904,993 -1.57(-7.21%)
Jun 28, 2002 22.15 22.65 21.75 21.83 1,115,901 -0.05(-0.22%)
Jun 27, 2002 22.63 23.21 21.82 21.88 789,888 -0.32(-1.46%)
Jun 26, 2002 21.13 22.64 21.11 22.21 431,365 +0.34(+1.58%)
Jun 25, 2002 23.48 24.04 21.27 21.86 942,278 +0.60(+2.82%)
Jun 21, 2002 22.49 22.50 21.71 21.26 883,963 -0.63(-2.88%)
Jun 20, 2002 22.50 23.38 21.89 21.89 983,931 -0.85(-3.72%)
Jun 19, 2002 24.41 24.42 22.64 22.74 1,804,501 -1.81(-7.38%)
Jun 18, 2002 25.50 26.72 24.44 24.55 1,235,070 -0.60(-2.39%)
Jun 17, 2002 24.32 25.52 24.31 25.15 921,147 +0.95(+3.95%)
Jun 14, 2002 23.82 24.66 23.38 24.19 1,120,981 -0.91(-3.61%)
Jun 12, 2002 25.39 26.04 24.61 25.10 563,843 -0.67(-2.60%)
Jun 11, 2002 26.89 27.81 25.69 25.77 418,767 -0.87(-3.25%)
Jun 10, 2002 25.94 27.01 25.49 26.64 402,309 +1.14(+4.48%)
Jun 07, 2002 24.90 26.16 24.56 25.49 626,323 -0.78(-2.96%)
Jun 06, 2002 27.41 27.41 25.84 26.27 390,016 -1.15(-4.20%)
Jun 05, 2002 28.00 28.79 27.07 27.42 212,634 -2.40(-8.05%)
May 31, 2002 29.68 30.71 29.63 29.82 530,114 -1.01(-3.29%)
May 28, 2002 29.68 30.84 29.53 30.84 308,437 +1.43(+4.85%)
May 27, 2002 32.19 32.19 29.10 29.41 961,886 +0.00(+0.00%)
May 24, 2002 32.19 32.19 29.10 29.41 960,768 -3.81(-11.47%)
May 23, 2002 33.57 33.86 32.00 33.22 287,204 -0.31(-0.91%)
May 22, 2002 33.57 34.15 32.91 33.53 171,489 -0.10(-0.29%)
May 21, 2002 36.21 36.32 33.58 33.62 247,075 -2.60(-7.17%)
May 20, 2002 36.19 36.41 35.53 36.22 300,513 -0.34(-0.94%)
May 17, 2002 36.82 37.37 36.27 36.57 315,549 -0.19(-0.51%)
May 16, 2002 36.76 37.40 36.27 36.75 262,415 -0.17(-0.45%)
May 15, 2002 35.68 38.23 34.41 36.92 1,525,932 +1.58(+4.48%)
May 14, 2002 33.52 35.52 33.51 35.34 622,970 +2.43(+7.39%)
May 13, 2002 30.67 32.93 30.67 32.91 464,078 +2.26(+7.39%)
May 10, 2002 32.69 33.14 29.89 30.64 443,048 -2.10(-6.40%)
May 09, 2002 33.85 34.92 32.23 32.74 495,166 -1.66(-4.84%)
May 08, 2002 31.15 34.54 31.10 34.40 426,590 +3.70(+12.06%)
May 07, 2002 31.10 31.75 28.71 30.70 655,785 -0.06(-0.19%)
May 06, 2002 30.84 31.87 30.76 30.76 349,278 -0.12(-0.38%)
May 03, 2002 32.81 32.82 30.51 30.88 607,629 -1.46(-4.51%)
May 02, 2002 34.72 35.76 32.26 32.33 515,992 -2.37(-6.83%)
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.