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 (%)
Sep 30, 2003 19.86 20.05 18.58 18.58 500,089 -1.50(-7.45%)
Sep 29, 2003 18.98 20.22 18.98 20.07 784,957 +1.26(+6.70%)
Sep 26, 2003 19.42 19.54 18.75 18.81 453,565 -0.68(-3.48%)
Sep 25, 2003 20.14 20.50 19.42 19.49 541,518 -0.70(-3.46%)
Sep 24, 2003 21.84 21.84 20.19 20.19 473,857 -1.65(-7.57%)
Sep 23, 2003 21.21 21.85 21.21 21.84 297,004 +0.63(+2.97%)
Sep 22, 2003 21.63 21.81 20.93 21.21 390,529 -0.80(-3.62%)
Sep 19, 2003 22.44 22.44 21.79 22.01 240,830 -0.29(-1.28%)
Sep 18, 2003 22.05 22.38 21.41 22.30 714,114 -0.20(-0.88%)
Sep 17, 2003 22.37 22.69 22.32 22.49 222,294 +0.10(+0.44%)
Sep 16, 2003 21.85 22.62 21.85 22.39 237,050 +0.63(+2.89%)
Sep 15, 2003 22.34 22.63 21.65 21.76 267,576 -0.42(-1.91%)
Sep 12, 2003 22.38 22.38 21.87 22.19 268,287 -0.29(-1.27%)
Sep 11, 2003 21.76 22.72 21.45 22.47 336,756 +0.72(+3.30%)
Sep 10, 2003 23.33 23.62 21.75 21.75 890,805 -1.86(-7.88%)
Sep 09, 2003 24.07 24.21 23.58 23.62 269,202 -0.46(-1.92%)
Sep 08, 2003 23.46 24.26 23.36 24.08 320,503 +0.43(+1.83%)
Sep 05, 2003 24.03 24.19 23.32 23.65 537,185 -0.51(-2.11%)
Sep 04, 2003 23.28 24.27 23.13 24.16 655,228 +0.89(+3.81%)
Sep 03, 2003 23.63 24.12 23.25 23.27 694,338 -0.35(-1.50%)
Sep 02, 2003 23.77 23.77 23.23 23.63 414,063 -0.06(-0.25%)
Aug 29, 2003 23.23 24.12 23.06 23.68 368,959 +0.21(+0.88%)
Aug 28, 2003 22.84 23.50 22.48 23.48 867,339 +0.62(+2.71%)
Aug 27, 2003 22.21 22.92 22.03 22.86 658,377 +0.78(+3.52%)
Aug 26, 2003 22.12 22.42 21.31 22.08 324,668 -0.11(-0.49%)
Aug 25, 2003 22.66 22.69 21.80 22.19 329,645 -0.54(-2.37%)
Aug 22, 2003 23.64 23.97 22.62 22.73 559,331 -0.64(-2.75%)
Aug 21, 2003 22.94 23.64 22.88 23.37 300,389 +0.75(+3.31%)
Aug 20, 2003 22.13 22.94 22.07 22.62 296,122 +0.32(+1.41%)
Aug 19, 2003 21.90 22.40 21.81 22.31 446,977 +0.21(+0.94%)
Aug 18, 2003 20.68 22.13 20.68 22.10 659,596 +1.41(+6.80%)
Aug 15, 2003 20.97 21.06 20.67 20.69 222,574 -0.24(-1.13%)
Aug 14, 2003 20.52 20.96 20.43 20.93 445,148 +0.36(+1.77%)
Aug 13, 2003 19.84 20.92 19.67 20.56 540,740 +0.78(+3.93%)
Aug 12, 2003 18.75 19.84 18.62 19.79 438,748 +1.01(+5.41%)
Aug 11, 2003 17.86 18.86 17.86 18.77 311,969 +0.84(+4.66%)
Aug 08, 2003 18.32 18.33 17.65 17.94 526,112 -0.24(-1.30%)
Aug 07, 2003 18.61 18.84 17.87 18.17 329,848 -0.48(-2.59%)
Aug 06, 2003 18.74 18.96 18.51 18.65 254,370 -0.25(-1.30%)
Aug 05, 2003 18.98 19.20 18.83 18.90 369,873 -0.17(-0.88%)
Aug 04, 2003 19.15 19.38 18.75 19.07 259,450 +0.01(+0.05%)
Aug 01, 2003 19.18 19.23 18.85 19.06 233,037 -0.16(-0.82%)
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%)
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.