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 31, 2003 18.90 19.69 18.76 19.22 676,764 +0.76(+4.11%)
Jul 30, 2003 18.95 19.10 17.99 18.46 483,649 -0.88(-4.53%)
Jul 29, 2003 20.17 20.24 19.18 19.33 624,955 -0.78(-3.87%)
Jul 28, 2003 19.21 20.37 19.03 20.11 816,343 +0.72(+3.71%)
Jul 25, 2003 19.45 19.66 18.86 19.39 945,560 -0.04(-0.20%)
Jul 24, 2003 19.06 19.68 19.00 19.43 552,626 +0.49(+2.60%)
Jul 23, 2003 18.11 18.94 17.90 18.94 536,271 +0.81(+4.45%)
Jul 22, 2003 16.64 18.16 16.56 18.13 876,177 +1.65(+10.04%)
Jul 21, 2003 17.13 17.13 16.12 16.48 361,950 -0.54(-3.18%)
Jul 18, 2003 17.17 17.33 16.00 17.02 567,864 -0.19(-1.09%)
Jul 17, 2003 18.43 18.47 16.90 17.21 583,102 -1.51(-8.04%)
Jul 16, 2003 18.89 18.96 18.22 18.71 295,614 -0.00(-0.01%)
Jul 15, 2003 18.11 18.94 18.09 18.71 699,722 +0.64(+3.54%)
Jul 14, 2003 17.81 18.18 17.49 18.07 384,908 +0.80(+4.62%)
Jul 11, 2003 17.24 17.68 17.13 17.28 212,111 +0.05(+0.29%)
Jul 10, 2003 17.08 17.71 16.96 17.23 288,808 -0.24(-1.35%)
Jul 09, 2003 16.90 17.64 16.78 17.46 602,911 +0.64(+3.80%)
Jul 08, 2003 15.55 16.99 15.55 16.82 450,228 +1.17(+7.48%)
Jul 07, 2003 14.78 15.73 14.65 15.65 484,259 +1.18(+8.16%)
Jul 03, 2003 14.94 15.01 14.47 14.47 285,557 -0.64(-4.23%)
Jul 02, 2003 14.02 15.14 14.02 15.11 666,097 +1.08(+7.72%)
Jul 01, 2003 14.03 14.14 13.35 14.03 379,422 -0.05(-0.35%)
Jun 30, 2003 14.32 14.54 13.99 14.08 129,420 -0.24(-1.65%)
Jun 27, 2003 14.05 14.62 14.05 14.31 200,428 +0.15(+1.04%)
Jun 26, 2003 13.59 14.52 13.55 14.17 337,061 +0.62(+4.58%)
Jun 25, 2003 13.45 13.88 13.45 13.55 305,569 +0.09(+0.66%)
Jun 24, 2003 13.70 13.78 13.23 13.46 182,854 -0.25(-1.80%)
Jun 23, 2003 14.27 14.27 13.63 13.70 130,232 -0.53(-3.73%)
Jun 20, 2003 14.93 15.04 14.03 14.23 339,804 -0.59(-3.98%)
Jun 19, 2003 15.23 15.75 14.82 14.82 327,004 -0.44(-2.90%)
Jun 18, 2003 14.83 15.39 14.54 15.27 356,058 +0.55(+3.75%)
Jun 17, 2003 13.86 14.83 13.67 14.72 365,505 +0.92(+6.63%)
Jun 16, 2003 13.27 13.92 13.20 13.80 167,210 +0.54(+4.08%)
Jun 13, 2003 14.15 14.17 13.19 13.26 293,379 -0.92(-6.46%)
Jun 12, 2003 14.05 14.30 13.75 14.18 163,654 +0.04(+0.29%)
Jun 11, 2003 14.16 14.18 13.64 14.13 212,415 -0.12(-0.84%)
Jun 10, 2003 14.48 14.63 13.43 14.25 390,495 -0.30(-2.03%)
Jun 09, 2003 15.18 15.26 14.37 14.55 268,999 -0.81(-5.26%)
Jun 06, 2003 16.00 16.57 15.35 15.36 692,103 -0.50(-3.17%)
Jun 05, 2003 13.46 15.90 13.46 15.86 699,417 +1.06(+7.19%)
Jun 04, 2003 13.78 14.82 13.60 14.80 378,000 +1.05(+7.66%)
Jun 03, 2003 13.64 13.76 13.19 13.74 284,541 +0.05(+0.36%)
Jun 02, 2003 13.58 14.50 13.27 13.69 795,924 +0.46(+3.50%)
May 30, 2003 11.86 13.37 11.78 13.23 683,672 +1.37(+11.54%)
May 29, 2003 11.28 11.89 11.28 11.86 278,548 +0.56(+4.97%)
May 28, 2003 11.12 11.60 11.10 11.30 278,548 +0.19(+1.68%)
May 27, 2003 9.549 11.12 9.549 11.11 336,350 +1.49(+15.44%)
May 23, 2003 9.706 9.814 9.549 9.627 80,862 -0.17(-1.70%)
May 22, 2003 9.795 9.893 9.617 9.794 124,036 +0.18(+1.83%)
May 21, 2003 9.647 9.736 9.509 9.617 177,571 -0.02(-0.20%)
May 20, 2003 9.490 9.844 9.490 9.637 150,956 +0.17(+1.77%)
May 19, 2003 10.11 10.12 9.470 9.470 205,914 -0.67(-6.60%)
May 16, 2003 10.21 10.47 10.05 10.14 447,383 -0.33(-3.20%)
May 15, 2003 10.58 10.89 10.07 10.47 425,644 -0.22(-2.02%)
May 14, 2003 10.75 11.00 10.46 10.69 204,796 -0.10(-0.92%)
May 13, 2003 10.81 10.91 10.53 10.79 168,429 -0.04(-0.36%)
May 12, 2003 10.67 11.04 10.58 10.83 432,348 +0.17(+1.57%)
May 09, 2003 10.29 10.77 10.28 10.66 169,140 +0.42(+4.13%)
May 08, 2003 10.49 10.49 10.22 10.24 231,513 -0.27(-2.53%)
May 07, 2003 10.56 10.87 10.48 10.50 218,003 -0.16(-1.48%)
May 06, 2003 10.37 10.83 10.29 10.66 207,641 +0.26(+2.46%)
May 05, 2003 10.53 10.74 10.32 10.40 185,901 -0.13(-1.22%)
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.