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 (%)
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%)
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.