Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.657 9.854 9.401 9.706 310,649 -0.02(-0.20%)
Jul 29, 2004 9.302 9.765 9.194 9.726 351,080 +0.62(+6.81%)
Jul 28, 2004 9.066 9.401 8.879 9.106 613,070 -0.10(-1.07%)
Jul 27, 2004 8.722 9.322 8.722 9.204 585,032 +0.39(+4.47%)
Jul 26, 2004 8.761 8.987 8.604 8.810 855,453 +0.17(+1.94%)
Jul 23, 2004 8.860 8.958 8.417 8.643 761,182 -0.18(-2.01%)
Jul 22, 2004 8.466 8.958 7.787 8.820 2,710,815 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,157 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,400 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 465,973 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 318,979 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,767 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,041 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,291 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,891 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.56 13.77 205,812 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,760 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,910 -0.08(-0.57%)
Jul 06, 2004 14.82 14.83 13.68 13.82 432,348 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,653 -0.20(-1.31%)
Jul 01, 2004 15.33 15.47 14.94 15.08 451,853 -0.39(-2.54%)
Jun 30, 2004 15.11 15.52 14.98 15.47 394,965 +0.41(+2.74%)
Jun 29, 2004 14.57 15.06 14.57 15.06 244,821 +0.40(+2.75%)
Jun 28, 2004 14.84 14.92 14.57 14.66 208,860 -0.09(-0.60%)
Jun 25, 2004 14.24 14.81 14.19 14.75 443,218 +0.46(+3.24%)
Jun 24, 2004 14.54 15.01 14.28 14.28 364,997 -0.15(-1.02%)
Jun 23, 2004 14.03 14.51 14.00 14.43 285,963 +0.36(+2.59%)
Jun 22, 2004 13.79 14.15 13.72 14.07 384,806 +0.29(+2.07%)
Jun 21, 2004 13.96 14.28 13.78 13.78 126,169 -0.17(-1.20%)
Jun 18, 2004 13.91 14.37 13.79 13.95 277,837 -0.15(-1.05%)
Jun 17, 2004 14.43 14.43 13.88 14.10 263,411 -0.31(-2.19%)
Jun 16, 2004 14.50 14.68 14.31 14.41 218,307 -0.17(-1.15%)
Jun 15, 2004 14.54 14.77 14.37 14.58 217,799 +0.14(+0.95%)
Jun 14, 2004 14.80 15.01 14.21 14.44 405,631 -0.61(-4.05%)
Jun 10, 2004 15.44 15.73 14.97 15.05 363,677 -0.36(-2.36%)
Jun 09, 2004 15.52 15.73 15.34 15.42 387,346 -0.16(-1.01%)
Jun 08, 2004 15.62 15.82 15.26 15.57 283,729 +0.11(+0.70%)
Jun 07, 2004 15.36 15.61 15.20 15.46 209,165 +0.46(+3.08%)
Jun 04, 2004 14.86 15.26 14.67 15.00 391,105 +0.72(+5.03%)
Jun 03, 2004 14.87 14.87 14.27 14.28 307,500 -0.43(-2.94%)
Jun 02, 2004 14.97 15.11 14.55 14.72 297,239 -0.42(-2.80%)
Jun 01, 2004 14.96 15.15 14.85 15.14 278,141 +0.08(+0.52%)
May 28, 2004 14.62 15.16 14.62 15.06 268,694 +0.39(+2.68%)
May 27, 2004 14.92 15.16 14.40 14.67 308,515 -0.27(-1.78%)
May 26, 2004 14.26 15.10 13.79 14.93 659,189 +0.78(+5.49%)
May 25, 2004 13.63 14.27 13.43 14.16 523,065 +0.45(+3.30%)
May 24, 2004 13.60 13.91 13.47 13.70 315,423 +0.23(+1.68%)
May 21, 2004 13.53 13.62 13.18 13.48 397,911 +0.15(+1.11%)
May 20, 2004 13.65 13.75 13.15 13.33 283,932 -0.27(-1.96%)
May 19, 2004 13.73 14.06 13.32 13.59 560,347 +0.28(+2.07%)
May 18, 2004 12.94 13.33 12.66 13.32 510,468 +0.65(+5.13%)
May 17, 2004 12.49 13.04 12.09 12.67 495,230 +0.04(+0.31%)
May 14, 2004 13.39 13.39 12.56 12.63 525,503 -0.49(-3.75%)
May 13, 2004 13.46 13.56 13.01 13.12 427,371 -0.25(-1.84%)
May 12, 2004 13.98 13.98 12.83 13.37 616,727 -0.62(-4.43%)
May 11, 2004 13.56 14.00 13.40 13.99 266,256 +0.64(+4.79%)
May 10, 2004 13.31 13.55 12.89 13.35 318,776 -0.22(-1.60%)
May 07, 2004 13.69 14.34 13.43 13.56 817,054 -0.28(-1.99%)
May 06, 2004 14.21 14.21 13.65 13.84 400,146 -0.33(-2.36%)
May 05, 2004 13.80 14.35 13.55 14.18 702,059 +0.32(+2.35%)
May 04, 2004 13.38 13.93 13.34 13.85 419,955 +0.53(+3.99%)
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.