Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.60 12.07 11.51 11.94 591,414 +0.21(+1.76%)
Oct 30, 2002 11.01 11.87 11.01 11.73 362,231 +0.62(+5.61%)
Oct 29, 2002 11.35 11.36 10.69 11.11 519,008 -0.39(-3.36%)
Oct 28, 2002 10.68 11.96 10.65 11.50 1,126,862 +0.86(+8.06%)
Oct 25, 2002 9.516 10.66 9.516 10.64 632,025 +1.05(+10.89%)
Oct 24, 2002 9.319 10.31 9.181 9.595 641,611 +0.29(+3.07%)
Oct 23, 2002 8.333 9.358 8.135 9.309 790,445 +0.91(+10.80%)
Oct 22, 2002 8.776 8.875 8.303 8.402 391,842 -0.50(-5.65%)
Oct 21, 2002 8.510 9.023 8.175 8.905 341,239 +0.30(+3.44%)
Oct 18, 2002 7.051 8.806 7.051 8.609 724,564 +1.02(+13.38%)
Oct 17, 2002 8.234 8.737 7.573 7.593 602,974 -0.22(-2.78%)
Oct 16, 2002 8.126 8.126 7.425 7.810 508,790 -0.52(-6.27%)
Oct 15, 2002 7.889 8.412 7.889 8.333 305,239 +0.85(+11.33%)
Oct 14, 2002 7.494 7.889 7.277 7.485 1,037,611 -0.17(-2.19%)
Oct 11, 2002 7.376 7.741 7.297 7.652 344,293 +0.54(+7.63%)
Oct 10, 2002 6.193 7.149 6.055 7.110 471,448 +1.02(+16.67%)
Oct 09, 2002 6.065 6.262 5.798 6.094 723,853 +0.03(+0.49%)
Oct 08, 2002 6.706 6.882 5.887 6.065 865,420 -0.56(-8.48%)
Oct 07, 2002 7.100 7.100 6.627 6.627 411,414 -0.45(-6.41%)
Oct 04, 2002 7.672 7.721 6.715 7.080 387,095 -0.79(-10.02%)
Oct 03, 2002 8.983 9.033 7.800 7.869 563,794 -1.08(-12.11%)
Oct 02, 2002 9.417 9.841 9.112 8.954 231,515 -0.51(-5.42%)
Oct 01, 2002 8.924 9.585 8.135 9.467 461,712 +0.69(+7.87%)
Sep 30, 2002 8.845 9.319 8.510 8.776 217,629 -0.13(-1.44%)
Sep 27, 2002 9.269 9.467 8.826 8.905 150,287 -0.39(-4.24%)
Sep 26, 2002 9.269 9.871 9.171 9.299 487,977 +0.05(+0.53%)
Sep 25, 2002 8.836 9.447 8.579 9.250 419,212 +0.59(+6.83%)
Sep 24, 2002 8.490 9.043 8.313 8.658 259,511 -0.02(-0.23%)
Sep 23, 2002 8.461 9.358 8.431 8.678 318,321 +0.20(+2.30%)
Sep 20, 2002 9.555 9.644 8.481 8.483 322,135 -0.70(-7.60%)
Sep 19, 2002 9.615 9.871 9.102 9.181 244,531 -0.68(-6.90%)
Sep 18, 2002 10.39 10.52 9.762 9.861 570,724 -0.70(-6.63%)
Sep 17, 2002 11.67 11.93 10.51 10.56 237,093 -0.95(-8.23%)
Sep 16, 2002 11.74 11.78 11.39 11.51 178,276 -0.18(-1.52%)
Sep 13, 2002 11.54 11.83 11.42 11.69 336,371 +0.12(+1.02%)
Sep 12, 2002 12.52 12.52 11.46 11.57 458,062 -1.06(-8.43%)
Sep 11, 2002 12.51 13.13 12.47 12.63 167,425 +0.19(+1.51%)
Sep 10, 2002 11.77 12.65 11.54 12.44 225,228 +0.86(+7.40%)
Sep 09, 2002 11.83 11.96 11.41 11.59 433,622 -0.30(-2.49%)
Sep 06, 2002 11.54 12.08 11.53 11.88 169,180 +0.61(+5.42%)
Sep 05, 2002 11.39 11.51 10.85 11.27 331,402 -0.43(-3.71%)
Sep 04, 2002 11.42 11.72 11.17 11.71 427,436 +0.34(+2.95%)
Sep 03, 2002 11.97 12.08 11.31 11.37 359,797 -0.76(-6.26%)
Aug 30, 2002 12.23 12.57 11.98 12.13 233,045 -0.37(-3.00%)
Aug 29, 2002 12.18 12.73 11.78 12.50 710,467 +0.26(+2.09%)
Aug 28, 2002 13.12 13.12 12.19 12.25 429,464 -0.88(-6.68%)
Aug 27, 2002 13.81 13.81 13.07 13.12 639,277 -0.64(-4.66%)
Aug 26, 2002 14.45 14.53 13.60 13.77 528,694 -0.63(-4.38%)
Aug 23, 2002 15.73 15.83 14.25 14.40 329,050 -1.39(-8.81%)
Aug 22, 2002 15.58 16.01 15.33 15.79 279,223 +0.26(+1.65%)
Aug 21, 2002 15.68 16.12 15.19 15.53 289,308 +0.00(+0.00%)
Aug 20, 2002 16.46 16.56 15.48 15.53 236,501 -0.16(-1.01%)
Aug 16, 2002 14.23 15.78 14.02 15.69 350,062 +1.35(+9.42%)
Aug 15, 2002 14.84 14.84 13.75 14.34 319,935 +0.02(+0.14%)
Aug 14, 2002 13.51 14.59 13.32 14.32 353,104 +0.65(+4.76%)
Aug 13, 2002 14.11 14.74 13.50 13.67 532,597 -0.52(-3.68%)
Aug 12, 2002 14.10 14.32 13.55 14.19 367,088 +1.02(+7.71%)
Aug 07, 2002 13.71 14.35 12.75 13.17 500,045 -0.13(-0.96%)
Aug 06, 2002 12.69 13.75 12.68 13.30 686,839 +0.92(+7.40%)
Aug 05, 2002 13.45 13.71 12.12 12.39 407,327 -1.06(-7.92%)
Aug 02, 2002 13.92 13.92 13.19 13.45 248,856 -0.39(-2.85%)
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.