Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2003	9.647	10.65	9.558	10.53	569,286	+1.03(+10.88%)
Apr 30, 2003	9.302	9.509	8.978	9.499	322,737	+0.30(+3.21%)
Apr 29, 2003	8.879	9.391	8.879	9.204	172,289	+0.31(+3.43%)
Apr 28, 2003	8.938	9.056	8.584	8.899	150,143	+0.10(+1.12%)
Apr 25, 2003	9.184	9.184	8.791	8.800	279,462	-0.43(-4.69%)
Apr 24, 2003	9.234	9.411	9.047	9.234	249,494	-0.06(-0.64%)
Apr 23, 2003	8.879	9.480	8.840	9.293	401,873	+0.47(+5.36%)
Apr 22, 2003	8.466	9.007	8.151	8.820	406,647	+0.35(+4.19%)
Apr 21, 2003	8.249	8.554	8.249	8.466	275,195	+0.31(+3.86%)
Apr 17, 2003	7.491	8.259	7.491	8.151	279,259	+0.66(+8.80%)
Apr 16, 2003	7.383	7.816	7.373	7.491	322,331	+0.17(+2.28%)
Apr 15, 2003	7.678	7.678	7.255	7.324	362,254	-0.26(-3.38%)
Apr 14, 2003	7.875	7.875	7.383	7.580	465,364	+0.01(+0.13%)
Apr 11, 2003	7.767	8.052	7.540	7.570	348,947	-0.48(-5.99%)
Apr 10, 2003	8.121	8.259	7.993	8.052	110,220	-0.08(-0.97%)
Apr 09, 2003	8.279	8.318	8.023	8.131	201,241	-0.13(-1.55%)
Apr 08, 2003	8.554	8.554	8.180	8.259	174,219	-0.30(-3.45%)
Apr 07, 2003	8.879	8.879	8.466	8.554	263,310	+0.09(+1.05%)
Apr 04, 2003	8.712	8.724	8.239	8.466	374,038	-0.27(-3.04%)
Apr 03, 2003	8.899	8.948	8.663	8.732	198,803	-0.11(-1.22%)
Apr 02, 2003	8.879	9.155	8.741	8.840	329,239	+0.12(+1.35%)
Apr 01, 2003	8.495	8.791	8.357	8.722	302,116	+0.27(+3.14%)
Mar 31, 2003	8.741	8.800	8.367	8.456	264,870	-0.46(-5.18%)
Mar 28, 2003	9.007	9.165	8.860	8.918	122,534	-0.09(-1.01%)
Mar 27, 2003	9.086	9.155	8.810	9.008	188,055	-0.10(-1.07%)
Mar 26, 2003	9.293	9.411	9.086	9.106	176,759	-0.19(-2.01%)
Mar 25, 2003	9.352	9.529	8.997	9.293	236,447	-0.06(-0.63%)
Mar 24, 2003	9.568	9.755	9.302	9.352	199,072	-0.66(-6.59%)
Mar 21, 2003	10.09	10.24	9.795	10.01	20,357,784	+0.30(+3.04%)
Mar 20, 2003	9.509	9.932	9.283	9.716	219,467	+0.16(+1.66%)
Mar 19, 2003	9.539	9.627	9.204	9.557	247,425	+0.02(+0.20%)
Mar 18, 2003	9.371	9.755	9.204	9.539	505,306	+0.70(+7.91%)
Mar 17, 2003	8.013	9.056	7.875	8.840	760,689	+0.83(+10.32%)
Mar 14, 2003	8.269	8.566	8.013	8.013	369,063	-0.31(-3.67%)
Mar 13, 2003	8.121	8.377	7.974	8.318	363,473	+0.40(+5.10%)
Mar 12, 2003	8.042	8.209	7.787	7.915	375,948	-0.16(-1.95%)
Mar 11, 2003	8.564	8.594	7.974	8.072	373,429	-0.24(-2.84%)
Mar 10, 2003	8.633	8.741	8.259	8.308	296,935	-0.35(-4.09%)
Mar 07, 2003	8.633	8.860	8.485	8.663	200,476	-0.18(-2.00%)
Mar 06, 2003	8.997	9.056	8.672	8.840	334,928	-0.20(-2.26%)
Mar 05, 2003	9.253	9.302	8.899	9.045	260,161	-0.25(-2.67%)
Mar 04, 2003	9.814	9.873	9.214	9.293	209,368	-0.54(-5.51%)
Mar 03, 2003	10.36	10.40	9.706	9.834	276,110	-0.27(-2.63%)
Feb 28, 2003	9.992	10.16	9.805	10.10	162,029	+0.16(+1.58%)
Feb 27, 2003	9.558	9.982	9.460	9.942	259,145	+0.48(+5.10%)
Feb 26, 2003	9.992	9.992	9.460	9.460	326,699	-0.27(-2.73%)
Feb 25, 2003	9.440	9.903	9.086	9.726	507,116	+0.28(+2.92%)
Feb 24, 2003	9.864	9.962	9.421	9.450	150,854	-0.33(-3.42%)
Feb 21, 2003	9.982	9.982	9.490	9.785	274,281	-0.18(-1.78%)
Feb 20, 2003	9.844	10.08	9.667	9.962	553,032	+0.02(+0.20%)
Feb 19, 2003	10.50	10.58	9.923	9.942	369,772	-0.18(-1.75%)
Feb 18, 2003	9.992	10.73	9.992	10.12	718,719	+0.51(+5.33%)
Feb 14, 2003	9.145	9.893	9.017	9.608	709,779	+0.59(+6.55%)
Feb 13, 2003	9.125	9.125	8.830	9.017	515,750	+0.04(+0.44%)
Feb 12, 2003	9.096	9.411	8.968	8.978	373,226	-0.15(-1.62%)
Feb 11, 2003	9.381	9.529	9.096	9.125	391,816	-0.21(-2.22%)
Feb 10, 2003	9.214	9.677	9.066	9.332	396,387	+0.00(+0.00%)
Feb 07, 2003	9.706	9.844	9.214	9.332	251,018	-0.22(-2.27%)
Feb 06, 2003	9.460	9.824	9.362	9.549	228,974	+0.01(+0.10%)
Feb 05, 2003	9.401	10.34	9.243	9.539	638,669	-0.01(-0.10%)
Feb 04, 2003	9.745	9.844	9.302	9.549	451,955	-0.32(-3.19%)
Feb 03, 2003	10.20	10.53	9.864	9.864	575,178	-0.57(-5.47%)
Jan 31, 2003	10.60	10.60	9.253	10.43	1,403,305	-0.89(-7.83%)
Jan 30, 2003	12.25	12.52	11.27	11.32	340,669	-0.93(-7.56%)
Jan 29, 2003	11.92	12.50	11.57	12.25	296,224	+0.29(+2.39%)
Jan 28, 2003	11.94	12.14	11.58	11.96	372,514	+0.06(+0.50%)
Jan 27, 2003	12.06	12.40	11.68	11.90	571,826	-0.65(-5.18%)
Jan 24, 2003	12.99	13.15	12.47	12.55	344,883	-0.75(-5.63%)
Jan 23, 2003	13.49	13.87	12.86	13.30	517,782	+0.16(+1.20%)
Jan 22, 2003	13.33	13.44	13.00	13.14	653,196	-0.25(-1.84%)
Jan 21, 2003	14.32	14.46	13.33	13.39	658,377	-0.79(-5.56%)
Jan 17, 2003	14.99	14.99	14.02	14.18	485,783	-0.91(-6.01%)
Jan 16, 2003	15.52	15.68	15.02	15.08	502,646	-0.32(-2.05%)
Jan 15, 2003	16.59	16.67	15.22	15.40	858,602	-1.43(-8.48%)
Jan 14, 2003	16.25	17.08	16.18	16.82	1,236,400	+0.58(+3.58%)
Jan 13, 2003	16.58	17.15	16.17	16.24	717,804	-0.29(-1.73%)
Jan 10, 2003	15.76	16.58	15.70	16.53	272,554	+0.53(+3.32%)
Jan 09, 2003	15.97	16.54	15.86	16.00	425,949	+0.20(+1.25%)
Jan 08, 2003	15.65	15.95	15.51	15.80	511,077	+0.05(+0.31%)
Jan 07, 2003	15.51	16.34	15.36	15.75	747,467	+0.39(+2.56%)
Jan 06, 2003	14.58	15.70	14.40	15.36	384,806	+1.12(+7.88%)
Jan 03, 2003	13.85	14.41	13.64	14.23	356,058	+0.34(+2.48%)
Jan 02, 2003	12.72	13.97	12.39	13.89	446,164	+1.37(+10.93%)
Dec 31, 2002	12.82	13.13	12.39	12.52	467,802	-0.30(-2.30%)
Dec 30, 2002	13.00	13.29	12.50	12.82	248,580	-0.17(-1.29%)
Dec 27, 2002	12.98	13.29	12.91	12.98	212,618	-0.14(-1.05%)
Dec 26, 2002	12.99	13.56	12.98	13.12	235,780	+0.16(+1.21%)
Dec 24, 2002	13.33	13.39	12.93	12.96	132,061	-0.22(-1.64%)
Dec 23, 2002	12.50	13.36	12.40	13.18	233,951	+0.54(+4.28%)
Dec 20, 2002	12.50	12.99	12.40	12.64	404,209	-0.01(-0.08%)
Dec 19, 2002	12.70	13.09	12.20	12.65	476,030	-0.06(-0.47%)
Dec 18, 2002	13.58	13.58	12.57	12.71	465,567	-1.05(-7.65%)
Dec 17, 2002	14.18	14.65	13.58	13.76	179,908	-0.54(-3.79%)
Dec 16, 2002	13.59	14.33	13.41	14.30	304,655	+0.88(+6.52%)
Dec 13, 2002	14.49	14.49	13.35	13.43	395,067	-1.06(-7.34%)
Dec 12, 2002	14.39	14.74	14.29	14.49	214,752	+0.22(+1.52%)
Dec 11, 2002	14.08	14.77	13.73	14.27	317,760	-0.06(-0.41%)
Dec 10, 2002	13.35	14.37	13.30	14.33	491,573	+1.16(+8.82%)
Dec 09, 2002	14.39	14.47	13.04	13.17	413,860	-1.32(-9.10%)
Dec 06, 2002	13.97	14.90	13.92	14.49	359,410	+0.42(+3.00%)
Dec 05, 2002	15.41	15.75	13.99	14.07	681,132	-1.19(-7.80%)
Dec 04, 2002	16.13	16.19	14.85	15.26	419,345	-1.14(-6.96%)
Dec 03, 2002	17.62	17.67	16.20	16.40	862,463	-1.55(-8.61%)
Dec 02, 2002	17.98	19.20	17.79	17.95	677,983	+0.36(+2.07%)
Nov 29, 2002	18.02	18.27	17.58	17.58	185,800	-0.27(-1.49%)
Nov 27, 2002	16.77	17.92	16.66	17.85	208,555	+1.25(+7.53%)
Nov 26, 2002	17.23	17.63	16.41	16.60	571,724	-0.79(-4.53%)
Nov 25, 2002	16.73	18.00	16.67	17.38	755,594	+1.02(+6.26%)
Nov 22, 2002	16.14	16.74	15.14	16.36	737,106	+0.01(+0.07%)
Nov 21, 2002	13.54	16.38	13.50	16.35	837,066	+2.93(+21.86%)
Nov 20, 2002	12.36	13.50	12.36	13.42	346,001	+0.98(+7.92%)
Nov 19, 2002	12.45	12.84	12.30	12.43	415,384	-0.03(-0.24%)
Nov 18, 2002	12.99	13.13	12.38	12.46	321,518	-0.34(-2.69%)
Nov 15, 2002	12.60	12.92	12.27	12.81	317,353	+0.12(+0.93%)
Nov 14, 2002	12.24	12.79	12.21	12.69	363,169	+0.68(+5.66%)
Nov 13, 2002	11.87	12.26	11.38	12.01	348,540	+0.21(+1.75%)
Nov 12, 2002	11.71	12.01	11.52	11.80	683,367	+0.17(+1.44%)
Nov 11, 2002	12.74	12.74	11.64	11.64	773,677	-1.24(-9.63%)
Nov 08, 2002	12.49	13.15	12.34	12.88	277,227	-0.18(-1.36%)
Nov 07, 2002	13.77	13.88	12.65	13.05	489,541	-1.01(-7.21%)
Nov 06, 2002	13.09	14.17	12.97	14.07	427,168	+0.97(+7.44%)
Nov 05, 2002	13.38	13.38	12.52	13.09	489,643	-0.44(-3.27%)
Nov 04, 2002	12.83	14.29	12.80	13.54	744,623	+0.97(+7.76%)
Nov 01, 2002	11.90	12.62	11.54	12.56	364,083	+0.64(+5.37%)
Oct 31, 2002	11.58	12.05	11.49	11.92	592,448	+0.21(+1.77%)
Oct 30, 2002	10.99	11.85	10.99	11.71	362,864	+0.62(+5.61%)
Oct 29, 2002	11.33	11.34	10.67	11.09	519,915	-0.39(-3.36%)
Oct 28, 2002	10.66	11.94	10.63	11.48	1,128,832	+0.86(+8.06%)
Oct 25, 2002	9.499	10.64	9.499	10.62	633,130	+1.04(+10.89%)
Oct 24, 2002	9.302	10.30	9.165	9.578	642,733	+0.29(+3.07%)
Oct 23, 2002	8.318	9.342	8.121	9.293	791,827	+0.91(+10.80%)
Oct 22, 2002	8.761	8.860	8.289	8.387	392,527	-0.50(-5.65%)
Oct 21, 2002	8.495	9.007	8.161	8.889	341,836	+0.30(+3.44%)
Oct 18, 2002	7.038	8.791	7.038	8.594	725,831	+1.01(+13.38%)
Oct 17, 2002	8.220	8.722	7.560	7.580	604,028	-0.22(-2.78%)
Oct 16, 2002	8.111	8.111	7.412	7.796	509,680	-0.52(-6.27%)
Oct 15, 2002	7.875	8.397	7.875	8.318	305,773	+0.85(+11.33%)
Oct 14, 2002	7.481	7.875	7.265	7.472	1,039,425	-0.17(-2.19%)
Oct 11, 2002	7.363	7.727	7.284	7.639	344,895	+0.54(+7.63%)
Oct 10, 2002	6.182	7.137	6.044	7.097	472,272	+1.01(+16.67%)
Oct 09, 2002	6.054	6.251	5.788	6.084	725,119	+0.03(+0.49%)
Oct 08, 2002	6.694	6.870	5.877	6.054	866,932	-0.56(-8.48%)
Oct 07, 2002	7.088	7.088	6.615	6.615	412,133	-0.45(-6.41%)
Oct 04, 2002	7.659	7.708	6.704	7.068	387,772	-0.79(-10.03%)
Oct 03, 2002	8.968	9.017	7.787	7.855	564,780	-1.08(-12.11%)
Oct 02, 2002	9.401	9.824	9.096	8.938	231,920	-0.51(-5.42%)
Oct 01, 2002	8.909	9.568	8.121	9.450	462,519	+0.69(+7.87%)
Sep 30, 2002	8.830	9.302	8.495	8.761	218,010	-0.13(-1.44%)
Sep 27, 2002	9.253	9.450	8.810	8.889	150,550	-0.39(-4.24%)
Sep 26, 2002	9.253	9.854	9.155	9.283	488,830	+0.05(+0.53%)
Sep 25, 2002	8.820	9.430	8.564	9.234	419,945	+0.59(+6.83%)
Sep 24, 2002	8.476	9.027	8.298	8.643	259,965	-0.02(-0.23%)
Sep 23, 2002	8.446	9.342	8.417	8.663	318,877	+0.19(+2.30%)
Sep 20, 2002	9.539	9.627	8.466	8.468	322,698	-0.70(-7.60%)
Sep 19, 2002	9.598	9.854	9.086	9.165	244,958	-0.68(-6.90%)
Sep 18, 2002	10.38	10.50	9.745	9.844	571,722	-0.70(-6.63%)
Sep 17, 2002	11.65	11.91	10.49	10.54	237,507	-0.95(-8.23%)
Sep 16, 2002	11.72	11.76	11.37	11.49	178,587	-0.18(-1.52%)
Sep 13, 2002	11.52	11.81	11.40	11.66	336,959	+0.12(+1.02%)
Sep 12, 2002	12.50	12.50	11.44	11.55	458,862	-1.06(-8.43%)
Sep 11, 2002	12.49	13.11	12.45	12.61	167,718	+0.19(+1.51%)
Sep 10, 2002	11.75	12.63	11.52	12.42	225,621	+0.86(+7.40%)
Sep 09, 2002	11.81	11.94	11.39	11.57	434,380	-0.30(-2.49%)
Sep 06, 2002	11.52	12.06	11.51	11.86	169,476	+0.61(+5.42%)
Sep 05, 2002	11.37	11.49	10.83	11.25	331,982	-0.43(-3.71%)
Sep 04, 2002	11.40	11.70	11.15	11.68	428,183	+0.33(+2.95%)
Sep 03, 2002	11.95	12.06	11.29	11.35	360,426	-0.76(-6.26%)
Aug 30, 2002	12.21	12.55	11.96	12.11	233,453	-0.37(-3.00%)
Aug 29, 2002	12.16	12.71	11.76	12.48	711,709	+0.26(+2.09%)
Aug 28, 2002	13.09	13.09	12.17	12.23	430,215	-0.88(-6.68%)
Aug 27, 2002	13.78	13.78	13.04	13.10	640,394	-0.64(-4.66%)
Aug 26, 2002	14.42	14.50	13.57	13.74	529,618	-0.63(-4.38%)
Aug 23, 2002	15.70	15.80	14.22	14.37	329,625	-1.39(-8.81%)
Aug 22, 2002	15.55	15.99	15.31	15.76	279,711	+0.26(+1.65%)
Aug 21, 2002	15.65	16.09	15.16	15.50	289,814	+0.00(+0.00%)
Aug 20, 2002	16.43	16.53	15.45	15.50	236,915	-0.16(-1.01%)
Aug 16, 2002	14.20	15.75	14.00	15.66	350,674	+1.35(+9.42%)
Aug 15, 2002	14.82	14.82	13.72	14.31	320,494	+0.02(+0.14%)
Aug 14, 2002	13.49	14.57	13.30	14.29	353,721	+0.65(+4.76%)
Aug 13, 2002	14.09	14.72	13.48	13.64	533,528	-0.52(-3.68%)
Aug 12, 2002	14.08	14.29	13.53	14.17	367,730	+1.01(+7.71%)
Aug 07, 2002	13.68	14.32	12.73	13.15	500,919	-0.13(-0.96%)
Aug 06, 2002	12.67	13.72	12.66	13.28	688,040	+0.92(+7.40%)
Aug 05, 2002	13.43	13.68	12.10	12.36	408,039	-1.06(-7.92%)
Aug 02, 2002	13.90	13.90	13.17	13.43	249,291	-0.39(-2.85%)
Aug 01, 2002	14.76	14.76	13.75	13.82	270,055	-0.72(-4.94%)
Jul 31, 2002	14.96	14.96	14.32	14.54	532,080	-0.77(-5.01%)
Jul 30, 2002	14.42	15.70	13.94	15.31	577,525	+1.08(+7.61%)
Jul 29, 2002	13.88	14.50	13.69	14.22	473,630	+0.44(+3.21%)
Jul 26, 2002	13.99	14.12	13.00	13.78	576,624	+0.56(+4.24%)
Jul 25, 2002	13.64	13.75	12.30	13.22	1,157,730	-0.53(-3.86%)
Jul 24, 2002	14.37	14.38	12.50	13.75	1,865,290	-0.42(-2.99%)
Jul 23, 2002	15.75	15.76	14.09	14.18	656,904	-1.56(-9.89%)
Jul 22, 2002	17.44	17.67	15.45	15.73	930,920	-1.83(-10.43%)
Jul 19, 2002	17.43	17.72	16.88	17.56	686,211	-1.37(-7.23%)
Jul 17, 2002	20.13	21.46	18.53	18.93	716,789	+0.84(+4.62%)
Jul 12, 2002	18.25	18.54	17.67	18.09	505,490	+0.22(+1.21%)
Jul 11, 2002	17.02	18.14	16.66	17.88	333,404	+0.84(+4.91%)
Jul 10, 2002	17.09	17.97	16.81	17.04	754,578	+0.06(+0.35%)
Jul 09, 2002	19.75	19.32	17.46	16.98	1,071,932	-2.77(-14.01%)
Jul 08, 2002	20.89	21.16	20.05	19.75	324,972	-1.14(-5.47%)
Jul 05, 2002	19.29	21.02	19.05	20.89	146,893	+1.63(+8.49%)
Jul 04, 2002	19.05	19.49	18.22	19.25	655,736	+0.00(+0.00%)
Jul 03, 2002	19.05	19.49	18.22	19.25	655,736	+0.14(+0.72%)
Jul 02, 2002	20.11	20.21	18.90	19.12	548,055	-1.14(-5.64%)
Jul 01, 2002	21.88	22.05	19.94	20.26	904,925	-1.58(-7.21%)
Jun 28, 2002	22.15	22.65	21.75	21.83	1,115,817	-0.05(-0.22%)
Jun 27, 2002	22.63	23.21	21.82	21.88	789,829	-0.32(-1.46%)
Jun 26, 2002	21.13	22.64	21.12	22.21	431,333	+0.34(+1.58%)
Jun 25, 2002	23.48	24.04	21.27	21.86	942,207	+0.60(+2.82%)
Jun 21, 2002	22.49	22.50	21.72	21.26	883,897	-0.63(-2.88%)
Jun 20, 2002	22.50	23.38	21.89	21.89	983,858	-0.85(-3.72%)
Jun 19, 2002	24.41	24.42	22.64	22.74	1,804,366	-1.81(-7.38%)
Jun 18, 2002	25.51	26.73	24.44	24.55	1,234,978	-0.60(-2.39%)
Jun 17, 2002	24.32	25.53	24.31	25.15	921,078	+0.95(+3.95%)
Jun 14, 2002	23.82	24.66	23.38	24.20	1,120,897	-0.91(-3.61%)
Jun 12, 2002	25.39	26.04	24.61	25.10	563,800	-0.67(-2.60%)
Jun 11, 2002	26.89	27.81	25.69	25.77	418,736	-0.87(-3.25%)
Jun 10, 2002	25.94	27.01	25.50	26.64	402,279	+1.14(+4.48%)
Jun 07, 2002	24.91	26.17	24.56	25.50	626,276	-0.78(-2.96%)
Jun 06, 2002	27.42	27.42	25.84	26.27	389,987	-1.15(-4.20%)