Skip to main content

Advanced Energy (NQ: AEIS )

102.18 +0.16 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.27 24.16 23.11 23.73 368,288 +0.21(+0.88%)
Aug 28, 2003 22.88 23.54 22.52 23.52 865,760 +0.62(+2.71%)
Aug 27, 2003 22.25 22.96 22.07 22.90 657,179 +0.78(+3.52%)
Aug 26, 2003 22.16 22.47 21.35 22.12 324,077 -0.11(-0.49%)
Aug 25, 2003 22.70 22.73 21.84 22.23 329,045 -0.54(-2.37%)
Aug 22, 2003 23.69 24.01 22.66 22.77 558,313 -0.64(-2.75%)
Aug 21, 2003 22.98 23.69 22.92 23.41 299,842 +0.75(+3.31%)
Aug 20, 2003 22.17 22.98 22.11 22.66 295,583 +0.32(+1.41%)
Aug 19, 2003 21.94 22.45 21.85 22.35 446,163 +0.21(+0.94%)
Aug 18, 2003 20.72 22.17 20.72 22.14 658,395 +1.41(+6.80%)
Aug 15, 2003 21.01 21.09 20.71 20.73 222,169 -0.24(-1.13%)
Aug 14, 2003 20.56 21.00 20.46 20.97 444,338 +0.36(+1.77%)
Aug 13, 2003 19.87 20.96 19.70 20.60 539,756 +0.78(+3.93%)
Aug 12, 2003 18.79 19.87 18.66 19.82 437,950 +1.02(+5.41%)
Aug 11, 2003 17.89 18.90 17.89 18.81 311,402 +0.84(+4.66%)
Aug 08, 2003 18.35 18.36 17.68 17.97 525,155 -0.24(-1.30%)
Aug 07, 2003 18.65 18.88 17.90 18.20 329,248 -0.48(-2.59%)
Aug 06, 2003 18.78 18.99 18.54 18.69 253,907 -0.25(-1.30%)
Aug 05, 2003 19.01 19.23 18.87 18.93 369,200 -0.17(-0.88%)
Aug 04, 2003 19.18 19.42 18.78 19.10 258,977 +0.01(+0.05%)
Aug 01, 2003 19.21 19.27 18.89 19.09 232,613 -0.16(-0.82%)
Jul 31, 2003 18.93 19.72 18.80 19.25 675,532 +0.76(+4.11%)
Jul 30, 2003 18.98 19.13 18.02 18.49 482,769 -0.88(-4.53%)
Jul 29, 2003 20.21 20.28 19.21 19.37 623,818 -0.78(-3.87%)
Jul 28, 2003 19.24 20.40 19.06 20.15 814,857 +0.72(+3.71%)
Jul 25, 2003 19.49 19.69 18.90 19.43 943,839 -0.04(-0.20%)
Jul 24, 2003 19.09 19.71 19.03 19.47 551,620 +0.49(+2.60%)
Jul 23, 2003 18.15 18.97 17.93 18.97 535,295 +0.81(+4.45%)
Jul 22, 2003 16.67 18.20 16.59 18.17 874,582 +1.66(+10.04%)
Jul 21, 2003 17.16 17.16 16.15 16.51 361,291 -0.54(-3.18%)
Jul 18, 2003 17.20 17.36 16.03 17.05 566,830 -0.19(-1.09%)
Jul 17, 2003 18.46 18.50 16.93 17.24 582,041 -1.51(-8.04%)
Jul 16, 2003 18.92 18.99 18.25 18.75 295,076 -0.00(-0.01%)
Jul 15, 2003 18.15 18.97 18.13 18.75 698,449 +0.64(+3.54%)
Jul 14, 2003 17.84 18.21 17.52 18.11 384,207 +0.80(+4.62%)
Jul 11, 2003 17.27 17.71 17.16 17.31 211,725 +0.05(+0.29%)
Jul 10, 2003 17.11 17.74 16.99 17.26 288,282 -0.24(-1.35%)
Jul 09, 2003 16.93 17.67 16.81 17.49 601,814 +0.64(+3.80%)
Jul 08, 2003 15.58 17.02 15.58 16.85 449,408 +1.17(+7.48%)
Jul 07, 2003 14.80 15.76 14.67 15.68 483,378 +1.18(+8.16%)
Jul 03, 2003 14.97 15.04 14.50 14.50 285,037 -0.64(-4.23%)
Jul 02, 2003 14.04 15.17 14.04 15.14 664,885 +1.08(+7.72%)
Jul 01, 2003 14.05 14.16 13.37 14.05 378,732 -0.05(-0.35%)
Jun 30, 2003 14.35 14.57 14.01 14.10 129,184 -0.24(-1.65%)
Jun 27, 2003 14.07 14.64 14.07 14.34 200,063 +0.15(+1.04%)
Jun 26, 2003 13.62 14.55 13.57 14.19 336,448 +0.62(+4.58%)
Jun 25, 2003 13.47 13.91 13.47 13.57 305,013 +0.09(+0.66%)
Jun 24, 2003 13.73 13.81 13.25 13.48 182,521 -0.25(-1.80%)
Jun 23, 2003 14.30 14.30 13.66 13.73 129,995 -0.53(-3.73%)
Jun 20, 2003 14.96 15.07 14.05 14.26 339,185 -0.59(-3.98%)
Jun 19, 2003 15.26 15.78 14.85 14.85 326,409 -0.44(-2.90%)
Jun 18, 2003 14.86 15.41 14.57 15.30 355,410 +0.55(+3.75%)
Jun 17, 2003 13.89 14.86 13.70 14.74 364,840 +0.92(+6.63%)
Jun 16, 2003 13.29 13.94 13.22 13.83 166,905 +0.54(+4.08%)
Jun 13, 2003 14.17 14.19 13.21 13.28 292,845 -0.92(-6.46%)
Jun 12, 2003 14.07 14.33 13.78 14.20 163,356 +0.04(+0.29%)
Jun 11, 2003 14.18 14.20 13.67 14.16 212,029 -0.12(-0.84%)
Jun 10, 2003 14.51 14.65 13.45 14.28 389,785 -0.30(-2.03%)
Jun 09, 2003 15.21 15.29 14.40 14.58 268,509 -0.81(-5.26%)
Jun 06, 2003 16.03 16.60 15.37 15.38 690,844 -0.50(-3.17%)
Jun 05, 2003 13.48 15.93 13.48 15.89 698,145 +1.06(+7.19%)
Jun 04, 2003 13.81 14.84 13.63 14.82 377,312 +1.06(+7.67%)
Jun 03, 2003 13.67 13.79 13.21 13.77 284,023 +0.05(+0.36%)
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.