Skip to main content

Advanced Energy (NQ: AEIS )

102.00 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 24.78 30.23 24.78 30.11 1,093,507 +5.36(+21.63%)
Feb 28, 2002 26.05 26.70 24.75 24.75 223,791 -1.20(-4.64%)
Feb 27, 2002 26.45 27.49 25.94 25.96 287,471 -0.44(-1.68%)
Feb 26, 2002 26.74 26.98 25.71 26.40 323,773 -0.32(-1.18%)
Feb 25, 2002 25.70 27.06 25.39 26.72 398,708 +0.98(+3.79%)
Feb 22, 2002 25.25 26.08 24.85 25.74 250,257 +0.48(+1.91%)
Feb 21, 2002 26.69 26.78 25.24 25.26 169,745 -1.44(-5.39%)
Feb 20, 2002 25.44 27.19 25.15 26.70 451,335 +1.30(+5.13%)
Feb 19, 2002 26.60 26.60 25.39 25.39 165,993 -1.20(-4.52%)
Feb 18, 2002 26.46 26.92 26.05 26.60 277,939 +0.00(+0.00%)
Feb 15, 2002 26.46 26.92 26.05 26.60 276,824 +0.08(+0.30%)
Feb 14, 2002 28.39 28.82 26.19 26.52 1,373,069 -2.02(-7.08%)
Feb 13, 2002 23.95 28.81 23.93 28.54 917,576 +3.98(+16.22%)
Feb 12, 2002 24.60 24.83 24.16 24.56 131,009 -0.01(-0.04%)
Feb 11, 2002 24.02 24.93 24.01 24.57 151,290 +0.51(+2.13%)
Feb 08, 2002 24.38 24.56 23.28 24.05 644,402 -0.26(-1.06%)
Feb 07, 2002 25.89 25.89 24.30 24.31 194,284 -1.54(-5.95%)
Feb 06, 2002 24.97 25.89 24.90 25.85 343,546 +0.99(+3.97%)
Feb 05, 2002 24.75 25.01 23.77 24.86 243,057 -0.09(-0.36%)
Feb 04, 2002 24.51 25.41 24.51 24.95 194,385 +0.38(+1.57%)
Feb 01, 2002 25.34 25.50 24.41 24.57 418,684 -0.78(-3.07%)
Jan 31, 2002 25.74 25.89 24.99 25.34 362,001 -0.21(-0.81%)
Jan 30, 2002 25.29 26.05 24.65 25.55 263,439 +0.46(+1.85%)
Jan 29, 2002 25.94 26.30 24.76 25.09 123,404 -0.80(-3.09%)
Jan 28, 2002 26.13 27.02 25.30 25.89 223,183 -0.25(-0.94%)
Jan 25, 2002 25.39 26.70 25.20 26.13 125,838 +0.73(+2.87%)
Jan 24, 2002 25.71 26.63 24.79 25.40 185,969 -0.24(-0.92%)
Jan 23, 2002 24.85 25.64 24.42 25.64 208,581 +1.28(+5.26%)
Jan 22, 2002 24.54 25.02 24.14 24.36 307,143 -0.27(-1.08%)
Jan 21, 2002 24.01 24.80 23.32 24.62 349,021 +0.00(+0.00%)
Jan 18, 2002 24.01 24.80 23.32 24.62 348,210 +0.61(+2.55%)
Jan 17, 2002 24.16 24.34 23.18 24.01 619,255 +0.09(+0.37%)
Jan 16, 2002 25.10 25.10 23.67 23.92 437,849 -2.17(-8.31%)
Jan 15, 2002 27.52 27.53 25.28 26.09 550,404 -1.25(-4.58%)
Jan 14, 2002 27.81 27.96 27.07 27.35 259,282 -0.66(-2.36%)
Jan 11, 2002 28.90 29.75 27.45 28.01 650,993 -0.89(-3.07%)
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.