Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 28.01 28.79 27.07 27.43 212,618 -2.40(-8.05%)
May 31, 2002 29.68 30.71 29.63 29.83 530,074 -1.01(-3.29%)
May 28, 2002 29.68 30.84 29.53 30.84 308,414 +1.43(+4.85%)
May 27, 2002 32.19 32.19 29.10 29.41 961,813 +0.00(+0.00%)
May 24, 2002 32.19 32.19 29.10 29.41 960,696 -3.81(-11.47%)
May 23, 2002 33.57 33.86 32.00 33.22 287,182 -0.31(-0.91%)
May 22, 2002 33.57 34.15 32.91 33.53 171,476 -0.10(-0.29%)
May 21, 2002 36.22 36.32 33.58 33.63 247,056 -2.60(-7.17%)
May 20, 2002 36.20 36.41 35.54 36.23 300,490 -0.34(-0.94%)
May 17, 2002 36.83 37.38 36.27 36.57 315,525 -0.19(-0.51%)
May 16, 2002 36.77 37.41 36.27 36.76 262,396 -0.17(-0.45%)
May 15, 2002 35.68 38.23 34.41 36.92 1,525,818 +1.58(+4.48%)
May 14, 2002 33.52 35.53 33.51 35.34 622,923 +2.43(+7.39%)
May 13, 2002 30.67 32.93 30.67 32.91 464,043 +2.26(+7.39%)
May 10, 2002 32.69 33.14 29.90 30.64 443,015 -2.10(-6.40%)
May 09, 2002 33.85 34.93 32.23 32.74 495,128 -1.66(-4.84%)
May 08, 2002 31.16 34.54 31.11 34.40 426,558 +3.70(+12.06%)
May 07, 2002 31.11 31.76 28.71 30.70 655,736 -0.06(-0.19%)
May 06, 2002 30.84 31.87 30.76 30.76 349,251 -0.12(-0.38%)
May 03, 2002 32.81 32.82 30.52 30.88 607,584 -1.46(-4.51%)
May 02, 2002 34.72 35.76 32.26 32.34 515,954 -2.37(-6.83%)
May 01, 2002 33.86 35.29 32.98 34.71 215,057 +0.45(+1.32%)
Apr 30, 2002 33.52 35.54 33.43 34.26 459,980 +0.60(+1.78%)
Apr 29, 2002 33.17 34.50 32.78 33.66 268,795 +0.43(+1.30%)
Apr 26, 2002 35.25 36.25 32.71 33.22 654,415 -2.05(-5.80%)
Apr 25, 2002 34.50 35.83 33.72 35.27 177,775 +0.77(+2.22%)
Apr 24, 2002 35.32 36.42 34.36 34.50 319,182 -0.42(-1.21%)
Apr 23, 2002 35.14 36.18 34.75 34.93 312,680 -0.13(-0.36%)
Apr 22, 2002 35.96 36.03 34.40 35.05 241,774 -1.08(-3.00%)
Apr 19, 2002 36.52 36.89 36.04 36.14 231,920 -0.29(-0.78%)
Apr 18, 2002 37.51 37.94 35.78 36.42 716,890 -0.79(-2.12%)
Apr 17, 2002 37.41 38.94 36.91 37.21 650,148 -0.74(-1.95%)
Apr 16, 2002 34.21 38.14 34.17 37.95 1,089,608 +4.02(+11.84%)
Apr 15, 2002 33.42 34.45 33.42 33.93 1,023,374 +0.61(+1.83%)
Apr 12, 2002 32.14 33.75 31.84 33.32 296,731 +1.27(+3.96%)
Apr 11, 2002 32.70 32.88 31.99 32.05 119,058 -0.64(-1.95%)
Apr 10, 2002 32.33 33.12 31.84 32.69 198,904 +0.38(+1.19%)
Apr 09, 2002 33.38 33.92 31.75 32.31 258,027 -1.08(-3.24%)
Apr 08, 2002 33.12 33.55 32.61 33.39 356,667 -0.19(-0.56%)
Apr 05, 2002 34.25 34.60 33.32 33.58 221,863 -0.63(-1.84%)
Apr 04, 2002 33.70 34.70 33.44 34.21 179,502 +0.57(+1.70%)
Apr 03, 2002 34.48 35.16 33.05 33.64 161,419 -0.97(-2.82%)
Apr 02, 2002 35.40 35.40 34.50 34.61 237,101 -0.63(-1.79%)
Apr 01, 2002 35.45 35.71 34.38 35.24 317,353 -0.16(-0.44%)
Mar 29, 2002 33.66 36.01 33.47 35.40 782,210 +0.00(+0.00%)
Mar 28, 2002 33.66 36.01 33.47 35.40 782,210 +1.75(+5.21%)
Mar 27, 2002 32.29 33.73 32.29 33.65 200,631 +1.40(+4.33%)
Mar 26, 2002 33.01 33.47 31.61 32.25 573,146 -0.57(-1.74%)
Mar 25, 2002 33.78 34.75 32.50 32.82 237,304 -1.16(-3.42%)
Mar 22, 2002 33.43 34.41 32.88 33.98 223,691 +0.51(+1.53%)
Mar 21, 2002 32.56 33.57 32.09 33.47 175,844 +1.04(+3.22%)
Mar 20, 2002 33.44 33.44 32.22 32.43 176,860 -1.01(-3.03%)
Mar 19, 2002 33.08 33.60 32.93 33.44 205,609 +0.40(+1.22%)
Mar 18, 2002 32.24 33.60 32.02 33.04 548,258 +0.95(+2.98%)
Mar 15, 2002 30.54 32.69 30.46 32.08 253,456 +1.51(+4.93%)
Mar 14, 2002 30.53 31.14 29.56 30.58 390,800 +0.06(+0.19%)
Mar 13, 2002 31.29 31.45 30.48 30.52 476,741 -1.26(-3.97%)
Mar 12, 2002 31.36 32.73 30.88 31.78 854,031 -0.16(-0.49%)
Mar 11, 2002 33.60 33.62 31.58 31.93 422,495 -1.77(-5.26%)
Mar 08, 2002 32.39 34.45 32.38 33.71 720,750 +1.47(+4.55%)
Mar 07, 2002 30.91 32.28 30.86 32.24 830,565 +1.60(+5.24%)
Mar 06, 2002 28.74 31.02 28.40 30.63 787,086 +1.61(+5.56%)
Mar 05, 2002 28.94 29.27 28.30 29.02 390,495 -0.07(-0.24%)
Mar 04, 2002 29.97 30.61 28.95 29.09 766,566 -0.96(-3.21%)
Mar 01, 2002 24.74 30.17 24.74 30.05 1,095,500 +5.35(+21.63%)
Feb 28, 2002 26.01 26.65 24.71 24.71 224,199 -1.20(-4.64%)
Feb 27, 2002 26.40 27.44 25.89 25.91 287,995 -0.44(-1.68%)
Feb 26, 2002 26.69 26.93 25.66 26.35 324,363 -0.32(-1.18%)
Feb 25, 2002 25.65 27.01 25.35 26.67 399,435 +0.97(+3.79%)
Feb 22, 2002 25.20 26.04 24.81 25.69 250,713 +0.48(+1.91%)
Feb 21, 2002 26.64 26.74 25.19 25.21 170,054 -1.44(-5.39%)
Feb 20, 2002 25.40 27.14 25.10 26.65 452,158 +1.30(+5.13%)
Feb 19, 2002 26.55 26.55 25.35 25.35 166,295 -1.20(-4.52%)
Feb 18, 2002 26.41 26.87 26.00 26.55 278,446 +0.00(+0.00%)
Feb 15, 2002 26.41 26.87 26.00 26.55 277,329 +0.08(+0.30%)
Feb 14, 2002 28.34 28.76 26.15 26.47 1,375,572 -2.02(-7.08%)
Feb 13, 2002 23.91 28.75 23.89 28.49 919,249 +3.98(+16.22%)
Feb 12, 2002 24.56 24.79 24.12 24.51 131,248 -0.01(-0.04%)
Feb 11, 2002 23.97 24.89 23.97 24.52 151,565 +0.51(+2.13%)
Feb 08, 2002 24.33 24.51 23.24 24.01 645,577 -0.26(-1.05%)
Feb 07, 2002 25.84 25.84 24.26 24.27 194,638 -1.54(-5.95%)
Feb 06, 2002 24.92 25.84 24.86 25.80 344,172 +0.98(+3.97%)
Feb 05, 2002 24.71 24.96 23.72 24.82 243,501 -0.09(-0.36%)
Feb 04, 2002 24.46 25.37 24.46 24.91 194,739 +0.38(+1.57%)
Feb 01, 2002 25.29 25.46 24.36 24.52 419,447 -0.78(-3.07%)
Jan 31, 2002 25.69 25.84 24.94 25.30 362,661 -0.21(-0.81%)
Jan 30, 2002 25.24 26.01 24.61 25.51 263,919 +0.46(+1.85%)
Jan 29, 2002 25.89 26.25 24.72 25.04 123,629 -0.80(-3.09%)
Jan 28, 2002 26.09 26.97 25.25 25.84 223,590 -0.25(-0.94%)
Jan 25, 2002 25.35 26.65 25.15 26.09 126,067 +0.73(+2.87%)
Jan 24, 2002 25.66 26.58 24.75 25.36 186,308 -0.24(-0.92%)
Jan 23, 2002 24.81 25.59 24.37 25.59 208,961 +1.28(+5.26%)
Jan 22, 2002 24.49 24.97 24.10 24.31 307,703 -0.27(-1.08%)
Jan 21, 2002 23.97 24.76 23.28 24.58 349,658 +0.00(+0.00%)
Jan 18, 2002 23.97 24.76 23.28 24.58 348,845 +0.61(+2.55%)
Jan 17, 2002 24.12 24.29 23.13 23.97 620,384 +0.09(+0.37%)
Jan 16, 2002 25.05 25.05 23.63 23.88 438,647 -2.17(-8.31%)
Jan 15, 2002 27.47 27.48 25.23 26.05 551,407 -1.25(-4.58%)
Jan 14, 2002 27.76 27.91 27.02 27.30 259,754 -0.66(-2.36%)
Jan 11, 2002 28.84 29.70 27.40 27.96 652,180 -0.89(-3.07%)
Jan 10, 2002 29.21 29.21 28.38 28.84 178,689 +2.62(+9.99%)
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.