Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.01	10.18	9.822	10.12	161,734	+0.16(+1.58%)
Feb 27, 2003	9.576	10.000	9.477	9.960	258,673	+0.48(+5.10%)
Feb 26, 2003	10.01	10.01	9.477	9.477	326,105	-0.27(-2.73%)
Feb 25, 2003	9.458	9.921	9.102	9.744	506,193	+0.28(+2.92%)
Feb 24, 2003	9.882	9.980	9.438	9.467	150,580	-0.34(-3.42%)
Feb 21, 2003	10.000	10.000	9.507	9.803	273,782	-0.18(-1.78%)
Feb 20, 2003	9.862	10.10	9.684	9.980	552,026	+0.02(+0.20%)
Feb 19, 2003	10.52	10.60	9.941	9.960	369,099	-0.18(-1.75%)
Feb 18, 2003	10.01	10.75	10.01	10.14	717,411	+0.51(+5.33%)
Feb 14, 2003	9.162	9.911	9.033	9.625	708,487	+0.59(+6.55%)
Feb 13, 2003	9.142	9.142	8.846	9.033	514,812	+0.04(+0.44%)
Feb 12, 2003	9.112	9.428	8.984	8.994	372,546	-0.15(-1.62%)
Feb 11, 2003	9.398	9.546	9.112	9.142	391,103	-0.21(-2.22%)
Feb 10, 2003	9.231	9.694	9.083	9.349	395,666	+0.00(+0.00%)
Feb 07, 2003	9.724	9.862	9.231	9.349	250,561	-0.22(-2.27%)
Feb 06, 2003	9.477	9.842	9.379	9.566	228,557	+0.01(+0.10%)
Feb 05, 2003	9.418	10.35	9.260	9.556	637,507	-0.01(-0.10%)
Feb 04, 2003	9.763	9.862	9.319	9.566	451,132	-0.32(-3.19%)
Feb 03, 2003	10.22	10.55	9.882	9.882	574,131	-0.57(-5.47%)
Jan 31, 2003	10.62	10.62	9.270	10.45	1,400,751	-0.89(-7.83%)
Jan 30, 2003	12.27	12.54	11.29	11.34	340,049	-0.93(-7.56%)
Jan 29, 2003	11.94	12.52	11.59	12.27	295,684	+0.29(+2.39%)
Jan 28, 2003	11.96	12.16	11.60	11.98	371,837	+0.06(+0.50%)
Jan 27, 2003	12.08	12.43	11.71	11.92	570,785	-0.65(-5.18%)
Jan 24, 2003	13.02	13.18	12.49	12.57	344,256	-0.75(-5.63%)
Jan 23, 2003	13.51	13.90	12.88	13.32	516,840	+0.16(+1.20%)
Jan 22, 2003	13.35	13.46	13.03	13.17	652,007	-0.25(-1.84%)
Jan 21, 2003	14.35	14.49	13.35	13.41	657,179	-0.79(-5.56%)
Jan 17, 2003	15.02	15.02	14.04	14.20	484,899	-0.91(-6.00%)
Jan 16, 2003	15.55	15.71	15.05	15.11	501,731	-0.32(-2.05%)
Jan 15, 2003	16.62	16.70	15.25	15.42	857,040	-1.43(-8.48%)
Jan 14, 2003	16.28	17.11	16.21	16.85	1,234,150	+0.58(+3.58%)
Jan 13, 2003	16.61	17.18	16.20	16.27	716,498	-0.29(-1.73%)
Jan 10, 2003	15.79	16.61	15.73	16.56	272,058	+0.53(+3.32%)
Jan 09, 2003	16.00	16.57	15.89	16.03	425,173	+0.20(+1.25%)
Jan 08, 2003	15.68	15.98	15.54	15.83	510,147	+0.05(+0.31%)
Jan 07, 2003	15.54	16.37	15.38	15.78	746,107	+0.39(+2.56%)
Jan 06, 2003	14.61	15.73	14.43	15.38	384,106	+1.12(+7.88%)
Jan 03, 2003	13.88	14.44	13.67	14.26	355,410	+0.35(+2.48%)
Jan 02, 2003	12.74	13.99	12.42	13.92	445,352	+1.37(+10.93%)
Dec 31, 2002	12.84	13.16	12.42	12.54	466,951	-0.30(-2.30%)
Dec 30, 2002	13.03	13.31	12.52	12.84	248,127	-0.17(-1.29%)
Dec 27, 2002	13.01	13.31	12.93	13.01	212,232	-0.14(-1.05%)
Dec 26, 2002	13.02	13.58	13.01	13.15	235,351	+0.16(+1.21%)
Dec 24, 2002	13.35	13.41	12.95	12.99	131,821	-0.22(-1.64%)
Dec 23, 2002	12.52	13.38	12.43	13.21	233,526	+0.54(+4.28%)
Dec 20, 2002	12.52	13.02	12.43	12.66	403,474	-0.01(-0.08%)
Dec 19, 2002	12.72	13.12	12.22	12.67	475,164	-0.06(-0.47%)
Dec 18, 2002	13.61	13.61	12.59	12.73	464,720	-1.05(-7.65%)
Dec 17, 2002	14.20	14.67	13.61	13.79	179,580	-0.54(-3.79%)
Dec 16, 2002	13.62	14.36	13.43	14.33	304,101	+0.88(+6.52%)
Dec 13, 2002	14.52	14.52	13.37	13.45	394,348	-1.07(-7.34%)
Dec 12, 2002	14.42	14.76	14.32	14.52	214,361	+0.22(+1.52%)
Dec 11, 2002	14.10	14.79	13.76	14.30	317,181	-0.06(-0.41%)
Dec 10, 2002	13.37	14.40	13.32	14.36	490,678	+1.16(+8.82%)
Dec 09, 2002	14.42	14.50	13.07	13.20	413,107	-1.32(-9.10%)
Dec 06, 2002	13.99	14.93	13.94	14.52	358,756	+0.42(+3.00%)
Dec 05, 2002	15.43	15.78	14.01	14.09	679,892	-1.19(-7.80%)
Dec 04, 2002	16.16	16.22	14.88	15.29	418,582	-1.14(-6.96%)
Dec 03, 2002	17.65	17.70	16.23	16.43	860,893	-1.55(-8.61%)
Dec 02, 2002	18.01	19.23	17.82	17.98	676,749	+0.36(+2.07%)
Nov 29, 2002	18.06	18.30	17.61	17.61	185,462	-0.27(-1.49%)
Nov 27, 2002	16.80	17.95	16.69	17.88	208,176	+1.25(+7.53%)
Nov 26, 2002	17.26	17.66	16.44	16.63	570,684	-0.79(-4.53%)
Nov 25, 2002	16.77	18.04	16.70	17.42	754,219	+1.03(+6.26%)
Nov 22, 2002	16.17	16.77	15.17	16.39	735,764	+0.01(+0.07%)
Nov 21, 2002	13.56	16.41	13.52	16.38	835,543	+2.94(+21.86%)
Nov 20, 2002	12.39	13.53	12.38	13.44	345,371	+0.99(+7.92%)
Nov 19, 2002	12.48	12.86	12.33	12.46	414,628	-0.03(-0.24%)
Nov 18, 2002	13.02	13.16	12.41	12.49	320,933	-0.35(-2.69%)
Nov 15, 2002	12.62	12.94	12.29	12.83	316,776	+0.12(+0.93%)
Nov 14, 2002	12.26	12.81	12.23	12.71	362,508	+0.68(+5.66%)
Nov 13, 2002	11.89	12.28	11.40	12.03	347,906	+0.21(+1.75%)
Nov 12, 2002	11.74	12.03	11.54	11.82	682,123	+0.17(+1.44%)
Nov 11, 2002	12.76	12.76	11.66	11.66	772,269	-1.24(-9.63%)
Nov 08, 2002	12.51	13.18	12.37	12.90	276,723	-0.18(-1.36%)
Nov 07, 2002	13.80	13.91	12.67	13.08	488,650	-1.02(-7.21%)
Nov 06, 2002	13.12	14.19	13.00	14.09	426,390	+0.98(+7.44%)
Nov 05, 2002	13.40	13.40	12.54	13.12	488,752	-0.44(-3.27%)
Nov 04, 2002	12.85	14.32	12.82	13.56	743,268	+0.98(+7.76%)
Nov 01, 2002	11.92	12.64	11.56	12.58	363,420	+0.64(+5.37%)
Oct 31, 2002	11.60	12.07	11.51	11.94	591,369	+0.21(+1.76%)
Oct 30, 2002	11.01	11.87	11.01	11.74	362,203	+0.62(+5.61%)
Oct 29, 2002	11.35	11.36	10.69	11.11	518,969	-0.39(-3.36%)
Oct 28, 2002	10.68	11.96	10.65	11.50	1,126,777	+0.86(+8.06%)
Oct 25, 2002	9.517	10.66	9.517	10.64	631,977	+1.05(+10.89%)
Oct 24, 2002	9.319	10.32	9.181	9.596	641,563	+0.29(+3.07%)
Oct 23, 2002	8.333	9.359	8.136	9.310	790,386	+0.91(+10.80%)
Oct 22, 2002	8.777	8.876	8.304	8.402	391,813	-0.50(-5.65%)
Oct 21, 2002	8.511	9.024	8.175	8.905	341,213	+0.30(+3.44%)
Oct 18, 2002	7.051	8.807	7.051	8.609	724,510	+1.02(+13.38%)
Oct 17, 2002	8.235	8.738	7.574	7.594	602,929	-0.22(-2.78%)
Oct 16, 2002	8.126	8.126	7.426	7.811	508,752	-0.52(-6.27%)
Oct 15, 2002	7.889	8.412	7.889	8.333	305,216	+0.85(+11.33%)
Oct 14, 2002	7.495	7.889	7.278	7.485	1,037,533	-0.17(-2.19%)
Oct 11, 2002	7.377	7.742	7.298	7.653	344,268	+0.54(+7.63%)
Oct 10, 2002	6.193	7.150	6.055	7.110	471,412	+1.02(+16.67%)
Oct 09, 2002	6.065	6.262	5.799	6.095	723,799	+0.03(+0.49%)
Oct 08, 2002	6.706	6.883	5.888	6.065	865,355	-0.56(-8.48%)
Oct 07, 2002	7.101	7.101	6.627	6.627	411,383	-0.45(-6.41%)
Oct 04, 2002	7.673	7.722	6.716	7.081	387,066	-0.79(-10.02%)
Oct 03, 2002	8.984	9.033	7.801	7.870	563,752	-1.08(-12.11%)
Oct 02, 2002	9.418	9.842	9.112	8.955	231,498	-0.51(-5.42%)
Oct 01, 2002	8.925	9.586	8.136	9.467	461,678	+0.69(+7.87%)
Sep 30, 2002	8.846	9.319	8.511	8.777	217,613	-0.13(-1.44%)
Sep 27, 2002	9.270	9.467	8.826	8.905	150,276	-0.39(-4.24%)
Sep 26, 2002	9.270	9.872	9.172	9.300	487,941	+0.05(+0.53%)
Sep 25, 2002	8.836	9.448	8.580	9.250	419,181	+0.59(+6.83%)
Sep 24, 2002	8.491	9.043	8.314	8.659	259,491	-0.02(-0.23%)
Sep 23, 2002	8.461	9.359	8.432	8.678	318,297	+0.20(+2.30%)
Sep 20, 2002	9.556	9.645	8.481	8.483	322,111	-0.70(-7.60%)
Sep 19, 2002	9.615	9.872	9.102	9.181	244,513	-0.68(-6.90%)
Sep 18, 2002	10.39	10.52	9.763	9.862	570,682	-0.70(-6.63%)
Sep 17, 2002	11.67	11.93	10.51	10.56	237,075	-0.95(-8.23%)
Sep 16, 2002	11.75	11.78	11.39	11.51	178,262	-0.18(-1.52%)
Sep 13, 2002	11.54	11.83	11.42	11.69	336,346	+0.12(+1.02%)
Sep 12, 2002	12.52	12.52	11.46	11.57	458,027	-1.07(-8.43%)
Sep 11, 2002	12.51	13.14	12.48	12.63	167,412	+0.19(+1.50%)
Sep 10, 2002	11.77	12.65	11.54	12.45	225,211	+0.86(+7.40%)
Sep 09, 2002	11.84	11.96	11.41	11.59	433,590	-0.30(-2.49%)
Sep 06, 2002	11.54	12.08	11.53	11.88	169,168	+0.61(+5.42%)
Sep 05, 2002	11.39	11.51	10.85	11.27	331,378	-0.43(-3.71%)
Sep 04, 2002	11.42	11.73	11.17	11.71	427,404	+0.34(+2.95%)
Sep 03, 2002	11.97	12.08	11.31	11.37	359,770	-0.76(-6.26%)
Aug 30, 2002	12.23	12.57	11.98	12.13	233,028	-0.37(-3.00%)
Aug 29, 2002	12.18	12.73	11.78	12.50	710,414	+0.26(+2.09%)
Aug 28, 2002	13.12	13.12	12.19	12.25	429,432	-0.88(-6.68%)
Aug 27, 2002	13.81	13.81	13.07	13.13	639,229	-0.64(-4.66%)
Aug 26, 2002	14.45	14.53	13.60	13.77	528,654	-0.63(-4.38%)
Aug 23, 2002	15.73	15.83	14.25	14.40	329,025	-1.39(-8.81%)
Aug 22, 2002	15.58	16.02	15.34	15.79	279,202	+0.26(+1.65%)
Aug 21, 2002	15.68	16.12	15.19	15.53	289,286	+0.00(+0.00%)
Aug 20, 2002	16.46	16.56	15.48	15.53	236,484	-0.16(-1.01%)
Aug 16, 2002	14.23	15.78	14.02	15.69	350,035	+1.35(+9.42%)
Aug 15, 2002	14.84	14.84	13.75	14.34	319,911	+0.02(+0.14%)
Aug 14, 2002	13.51	14.60	13.32	14.32	353,077	+0.65(+4.76%)
Aug 13, 2002	14.11	14.74	13.50	13.67	532,557	-0.52(-3.68%)
Aug 12, 2002	14.10	14.32	13.55	14.19	367,061	+1.02(+7.71%)
Aug 07, 2002	13.71	14.35	12.75	13.18	500,007	-0.13(-0.96%)
Aug 06, 2002	12.69	13.75	12.68	13.30	686,788	+0.92(+7.40%)
Aug 05, 2002	13.45	13.71	12.12	12.39	407,296	-1.07(-7.92%)
Aug 02, 2002	13.92	13.92	13.20	13.45	248,837	-0.39(-2.85%)
Aug 01, 2002	14.78	14.78	13.78	13.85	269,564	-0.72(-4.94%)
Jul 31, 2002	14.99	14.99	14.35	14.57	531,112	-0.77(-5.01%)
Jul 30, 2002	14.45	15.73	13.96	15.33	576,474	+1.08(+7.61%)
Jul 29, 2002	13.91	14.53	13.72	14.25	472,768	+0.44(+3.21%)
Jul 26, 2002	14.01	14.14	13.03	13.81	575,574	+0.56(+4.24%)
Jul 25, 2002	13.67	13.78	12.33	13.24	1,155,623	-0.53(-3.87%)
Jul 24, 2002	14.40	14.41	12.52	13.78	1,861,895	-0.42(-2.99%)
Jul 23, 2002	15.78	15.79	14.11	14.20	655,708	-1.56(-9.89%)
Jul 22, 2002	17.48	17.70	15.48	15.76	929,226	-1.83(-10.43%)
Jul 19, 2002	17.47	17.75	16.91	17.59	684,962	-1.37(-7.23%)
Jul 17, 2002	20.17	21.50	18.56	18.96	715,484	+0.84(+4.62%)
Jul 12, 2002	18.28	18.57	17.70	18.13	504,570	+0.22(+1.21%)
Jul 11, 2002	17.05	18.18	16.69	17.91	332,797	+0.84(+4.91%)
Jul 10, 2002	17.12	18.00	16.84	17.07	753,205	+0.06(+0.35%)
Jul 09, 2002	19.78	19.36	17.49	17.01	1,069,982	-2.77(-14.01%)
Jul 08, 2002	20.93	21.20	20.09	19.78	324,381	-1.14(-5.47%)
Jul 05, 2002	19.33	21.05	19.08	20.93	146,625	+1.64(+8.49%)
Jul 04, 2002	19.08	19.53	18.25	19.29	654,542	+0.00(+0.00%)
Jul 03, 2002	19.08	19.53	18.25	19.29	654,542	+0.14(+0.72%)
Jul 02, 2002	20.15	20.25	18.93	19.15	547,057	-1.14(-5.64%)
Jul 01, 2002	21.92	22.09	19.98	20.30	903,279	-1.58(-7.21%)
Jun 28, 2002	22.19	22.69	21.79	21.87	1,113,787	-0.05(-0.22%)
Jun 27, 2002	22.67	23.25	21.86	21.92	788,391	-0.33(-1.46%)
Jun 26, 2002	21.17	22.68	21.15	22.25	430,548	+0.35(+1.58%)
Jun 25, 2002	23.52	24.08	21.31	21.90	940,493	+0.60(+2.82%)
Jun 21, 2002	22.53	22.54	21.76	21.30	882,289	-0.63(-2.88%)
Jun 20, 2002	22.54	23.42	21.93	21.93	982,067	-0.85(-3.72%)
Jun 19, 2002	24.46	24.47	22.68	22.78	1,801,082	-1.81(-7.38%)
Jun 18, 2002	25.55	26.77	24.49	24.60	1,232,730	-0.60(-2.39%)
Jun 17, 2002	24.37	25.57	24.36	25.20	919,401	+0.96(+3.95%)
Jun 14, 2002	23.87	24.70	23.42	24.24	1,118,857	-0.91(-3.61%)
Jun 12, 2002	25.43	26.08	24.65	25.15	562,774	-0.67(-2.60%)
Jun 11, 2002	26.94	27.86	25.74	25.82	417,974	-0.87(-3.25%)
Jun 10, 2002	25.99	27.06	25.54	26.69	401,547	+1.14(+4.48%)
Jun 07, 2002	24.95	26.21	24.61	25.54	625,136	-0.78(-2.96%)
Jun 06, 2002	27.47	27.47	25.89	26.32	389,278	-1.15(-4.20%)
Jun 05, 2002	28.06	28.85	27.12	27.48	212,232	-2.41(-8.05%)
May 31, 2002	29.73	30.77	29.68	29.88	529,109	-1.02(-3.29%)
May 28, 2002	29.73	30.90	29.59	30.90	307,853	+1.43(+4.85%)
May 27, 2002	32.25	32.25	29.15	29.47	960,063	+0.00(+0.00%)
May 24, 2002	32.25	32.25	29.15	29.47	958,948	-3.82(-11.47%)
May 23, 2002	33.63	33.92	32.06	33.28	286,660	-0.31(-0.91%)
May 22, 2002	33.63	34.21	32.97	33.59	171,164	-0.10(-0.29%)
May 21, 2002	36.28	36.39	33.64	33.69	246,606	-2.60(-7.17%)
May 20, 2002	36.26	36.48	35.60	36.29	299,943	-0.35(-0.94%)
May 17, 2002	36.89	37.45	36.34	36.64	314,951	-0.19(-0.51%)
May 16, 2002	36.83	37.48	36.34	36.82	261,918	-0.17(-0.45%)
May 15, 2002	35.75	38.30	34.48	36.99	1,523,041	+1.59(+4.48%)
May 14, 2002	33.58	35.59	33.57	35.40	621,790	+2.44(+7.39%)
May 13, 2002	30.73	32.99	30.73	32.97	463,199	+2.27(+7.39%)
May 10, 2002	32.75	33.20	29.95	30.70	442,209	-2.10(-6.40%)
May 09, 2002	33.91	34.99	32.29	32.80	494,227	-1.67(-4.84%)
May 08, 2002	31.21	34.61	31.16	34.47	425,782	+3.71(+12.06%)
May 07, 2002	31.16	31.81	28.77	30.76	654,542	-0.06(-0.19%)
May 06, 2002	30.90	31.93	30.82	30.82	348,616	-0.12(-0.38%)
May 03, 2002	32.87	32.88	30.57	30.94	606,478	-1.46(-4.51%)
May 02, 2002	34.78	35.83	32.32	32.40	515,015	-2.38(-6.83%)
May 01, 2002	33.92	35.35	33.04	34.77	214,665	+0.45(+1.32%)
Apr 30, 2002	33.58	35.60	33.49	34.32	459,143	+0.60(+1.78%)
Apr 29, 2002	33.23	34.57	32.84	33.72	268,306	+0.43(+1.30%)
Apr 26, 2002	35.32	36.31	32.77	33.28	653,224	-2.05(-5.80%)
Apr 25, 2002	34.57	35.90	33.78	35.33	177,451	+0.77(+2.22%)
Apr 24, 2002	35.38	36.49	34.42	34.57	318,601	-0.42(-1.21%)
Apr 23, 2002	35.21	36.24	34.81	34.99	312,111	-0.13(-0.37%)
Apr 22, 2002	36.03	36.09	34.47	35.12	241,334	-1.08(-3.00%)
Apr 19, 2002	36.59	36.96	36.10	36.20	231,498	-0.29(-0.78%)
Apr 18, 2002	37.57	38.01	35.85	36.49	715,586	-0.79(-2.12%)
Apr 17, 2002	37.48	39.01	36.98	37.28	648,965	-0.74(-1.95%)
Apr 16, 2002	34.27	38.20	34.23	38.02	1,087,625	+4.02(+11.84%)
Apr 15, 2002	33.48	34.52	33.48	33.99	1,021,512	+0.61(+1.83%)
Apr 12, 2002	32.20	33.82	31.90	33.38	296,191	+1.27(+3.96%)
Apr 11, 2002	32.76	32.94	32.05	32.11	118,841	-0.64(-1.95%)
Apr 10, 2002	32.39	33.19	31.89	32.75	198,542	+0.38(+1.19%)
Apr 09, 2002	33.44	33.98	31.80	32.37	257,558	-1.08(-3.24%)
Apr 08, 2002	33.19	33.61	32.67	33.45	356,018	-0.19(-0.56%)
Apr 05, 2002	34.31	34.66	33.38	33.64	221,459	-0.63(-1.84%)
Apr 04, 2002	33.76	34.76	33.50	34.27	179,175	+0.57(+1.70%)
Apr 03, 2002	34.55	35.23	33.11	33.70	161,126	-0.98(-2.82%)
Apr 02, 2002	35.46	35.46	34.57	34.67	236,669	-0.63(-1.79%)
Apr 01, 2002	35.51	35.78	34.45	35.31	316,776	-0.16(-0.44%)
Mar 29, 2002	33.72	36.07	33.53	35.46	780,786	+0.00(+0.00%)
Mar 28, 2002	33.72	36.07	33.53	35.46	780,786	+1.76(+5.21%)
Mar 27, 2002	32.35	33.80	32.35	33.71	200,266	+1.40(+4.33%)
Mar 26, 2002	33.07	33.53	31.67	32.31	572,103	-0.57(-1.74%)
Mar 25, 2002	33.85	34.81	32.56	32.88	236,872	-1.16(-3.42%)
Mar 22, 2002	33.50	34.48	32.94	34.04	223,284	+0.51(+1.53%)
Mar 21, 2002	32.62	33.63	32.15	33.53	175,524	+1.05(+3.22%)
Mar 20, 2002	33.50	33.50	32.28	32.48	176,538	-1.02(-3.03%)
Mar 19, 2002	33.14	33.66	32.99	33.50	205,235	+0.40(+1.22%)
Mar 18, 2002	32.30	33.66	32.08	33.10	547,260	+0.96(+2.98%)
Mar 15, 2002	30.59	32.75	30.51	32.14	252,995	+1.51(+4.93%)
Mar 14, 2002	30.58	31.19	29.62	30.63	390,089	+0.06(+0.19%)
Mar 13, 2002	31.35	31.51	30.53	30.57	475,874	-1.26(-3.97%)
Mar 12, 2002	31.42	32.79	30.94	31.83	852,477	-0.16(-0.49%)
Mar 11, 2002	33.66	33.68	31.64	31.99	421,726	-1.78(-5.26%)
Mar 08, 2002	32.45	34.52	32.44	33.77	719,439	+1.47(+4.55%)
Mar 07, 2002	30.97	32.34	30.92	32.30	829,053	+1.61(+5.24%)
Mar 06, 2002	28.80	31.07	28.45	30.69	785,654	+1.62(+5.56%)
Mar 05, 2002	28.99	29.32	28.35	29.07	389,785	-0.07(-0.24%)
Mar 04, 2002	30.03	30.67	29.00	29.14	765,171	-0.97(-3.21%)