Advanced Energy (NQ: AEIS )

89.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.20 15.20 14.55 14.77 523,775 -0.78(-5.01%)
Jul 30, 2002 14.65 15.95 14.16 15.55 568,510 +1.10(+7.61%)
Jul 29, 2002 14.10 14.73 13.91 14.45 466,237 +0.45(+3.21%)
Jul 26, 2002 14.21 14.34 13.21 14.00 567,623 +0.57(+4.24%)
Jul 25, 2002 13.86 13.97 12.50 13.43 1,139,658 -0.54(-3.87%)
Jul 24, 2002 14.60 14.61 12.70 13.97 1,836,173 -0.43(-2.99%)
Jul 23, 2002 16.00 16.01 14.31 14.40 646,650 -1.58(-9.89%)
Jul 22, 2002 17.72 17.95 15.70 15.98 916,389 -1.86(-10.43%)
Jul 19, 2002 17.71 18.00 17.15 17.84 675,500 -1.39(-7.23%)
Jul 17, 2002 20.45 21.80 18.82 19.23 705,600 +0.85(+4.62%)
Jul 12, 2002 18.54 18.83 17.95 18.38 497,600 +0.22(+1.21%)
Jul 11, 2002 17.29 18.43 16.92 18.16 328,200 +0.85(+4.91%)
Jul 10, 2002 17.36 18.25 17.08 17.31 742,800 +0.06(+0.35%)
Jul 09, 2002 20.06 19.63 17.74 17.25 1,055,200 -2.81(-14.01%)
Jul 08, 2002 21.22 21.50 20.37 20.06 319,900 -1.16(-5.47%)
Jul 05, 2002 19.60 21.35 19.35 21.22 144,600 +1.66(+8.49%)
Jul 04, 2002 19.35 19.80 18.51 19.56 645,500 +0.00(+0.00%)
Jul 03, 2002 19.35 19.80 18.51 19.56 645,500 +0.14(+0.72%)
Jul 02, 2002 20.43 20.53 19.20 19.42 539,500 -1.16(-5.64%)
Jul 01, 2002 22.23 22.40 20.26 20.58 890,800 -1.60(-7.21%)
Jun 28, 2002 22.50 23.01 22.10 22.18 1,098,400 -0.05(-0.22%)
Jun 27, 2002 22.99 23.58 22.17 22.23 777,500 -0.33(-1.46%)
Jun 26, 2002 21.47 23.00 21.45 22.56 424,600 +0.35(+1.58%)
Jun 25, 2002 23.85 24.42 21.61 22.21 927,500 +0.61(+2.82%)
Jun 21, 2002 22.85 22.86 22.06 21.60 870,100 -0.64(-2.88%)
Jun 20, 2002 22.86 23.75 22.24 22.24 968,500 -0.86(-3.72%)
Jun 19, 2002 24.80 24.81 23.00 23.10 1,776,200 -1.84(-7.38%)
Jun 18, 2002 25.91 27.15 24.83 24.94 1,215,700 -0.61(-2.39%)
Jun 17, 2002 24.71 25.93 24.70 25.55 906,700 +0.97(+3.95%)
Jun 14, 2002 24.20 25.05 23.75 24.58 1,103,400 -0.92(-3.61%)
Jun 12, 2002 25.79 26.45 25.00 25.50 555,000 -0.68(-2.60%)
Jun 11, 2002 27.32 28.25 26.10 26.18 412,200 -0.88(-3.25%)
Jun 10, 2002 26.35 27.44 25.90 27.06 396,000 +1.16(+4.48%)
Jun 07, 2002 25.30 26.58 24.95 25.90 616,500 -0.79(-2.96%)
Jun 06, 2002 27.85 27.85 26.25 26.69 383,900 -1.17(-4.20%)
Jun 05, 2002 28.45 29.25 27.50 27.86 209,300 -2.44(-8.05%)
May 31, 2002 30.15 31.20 30.10 30.30 521,800 -1.03(-3.29%)
May 28, 2002 30.15 31.33 30.00 31.33 303,600 +1.45(+4.85%)
May 27, 2002 32.70 32.70 29.56 29.88 946,800 +0.00(+0.00%)
May 24, 2002 32.70 32.70 29.56 29.88 945,700 -3.87(-11.47%)
May 23, 2002 34.10 34.40 32.51 33.75 282,700 -0.31(-0.91%)
May 22, 2002 34.10 34.69 33.43 34.06 168,800 -0.10(-0.29%)
May 21, 2002 36.79 36.90 34.11 34.16 243,200 -2.64(-7.17%)
May 20, 2002 36.77 36.99 36.10 36.80 295,800 -0.35(-0.94%)
May 17, 2002 37.41 37.97 36.85 37.15 310,600 -0.19(-0.51%)
May 16, 2002 37.35 38.00 36.85 37.34 258,300 -0.17(-0.45%)
May 15, 2002 36.25 38.84 34.96 37.51 1,502,000 +1.61(+4.48%)
May 14, 2002 34.05 36.09 34.04 35.90 613,200 +2.47(+7.39%)
May 13, 2002 31.16 33.45 31.16 33.43 456,800 +2.30(+7.38%)
May 10, 2002 33.21 33.67 30.37 31.13 436,100 -2.13(-6.40%)
May 09, 2002 34.39 35.48 32.74 33.26 487,400 -1.69(-4.84%)
May 08, 2002 31.65 35.09 31.60 34.95 419,900 +3.76(+12.06%)
May 07, 2002 31.60 32.26 29.17 31.19 645,500 -0.06(-0.19%)
May 06, 2002 31.33 32.38 31.25 31.25 343,800 -0.12(-0.38%)
May 03, 2002 33.33 33.34 31.00 31.37 598,100 -1.48(-4.51%)
May 02, 2002 35.27 36.33 32.77 32.85 507,900 -2.41(-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.