Advanced Energy (NQ: AEIS )

101.35 USD +0.27 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.55 14.77 14.21 14.30 127,400 -0.24(-1.65%)
Jun 27, 2003 14.27 14.85 14.27 14.54 197,300 +0.15(+1.04%)
Jun 26, 2003 13.81 14.75 13.76 14.39 331,800 +0.63(+4.58%)
Jun 25, 2003 13.66 14.10 13.66 13.76 300,800 +0.09(+0.66%)
Jun 24, 2003 13.92 14.00 13.44 13.67 180,000 -0.25(-1.80%)
Jun 23, 2003 14.50 14.50 13.85 13.92 128,200 -0.54(-3.73%)
Jun 20, 2003 15.17 15.28 14.25 14.46 334,500 -0.60(-3.98%)
Jun 19, 2003 15.47 16.00 15.06 15.06 321,900 -0.45(-2.90%)
Jun 18, 2003 15.07 15.63 14.77 15.51 350,500 +0.56(+3.75%)
Jun 17, 2003 14.08 15.07 13.89 14.95 359,800 +0.93(+6.63%)
Jun 16, 2003 13.48 14.14 13.41 14.02 164,600 +0.55(+4.08%)
Jun 13, 2003 14.37 14.39 13.40 13.47 288,800 -0.93(-6.46%)
Jun 12, 2003 14.27 14.53 13.97 14.40 161,100 +0.04(+0.29%)
Jun 11, 2003 14.38 14.40 13.86 14.36 209,100 -0.12(-0.84%)
Jun 10, 2003 14.71 14.86 13.64 14.48 384,400 -0.30(-2.03%)
Jun 09, 2003 15.42 15.50 14.60 14.78 264,800 -0.82(-5.26%)
Jun 06, 2003 16.25 16.83 15.59 15.60 681,300 -0.51(-3.17%)
Jun 05, 2003 13.67 16.15 13.67 16.11 688,500 +1.08(+7.19%)
Jun 04, 2003 14.00 15.05 13.82 15.03 372,100 +1.07(+7.66%)
Jun 03, 2003 13.86 13.98 13.40 13.96 280,100 +0.05(+0.36%)
Jun 02, 2003 13.80 14.73 13.48 13.91 783,500 +0.47(+3.50%)
May 30, 2003 12.05 13.58 11.97 13.44 673,000 +1.39(+11.54%)
May 29, 2003 11.46 12.08 11.46 12.05 274,200 +0.57(+4.97%)
May 28, 2003 11.30 11.78 11.28 11.48 274,200 +0.19(+1.68%)
May 27, 2003 9.700 11.30 9.700 11.29 331,100 +1.51(+15.44%)
May 23, 2003 9.860 9.970 9.700 9.780 79,600 -0.17(-1.70%)
May 22, 2003 9.950 10.05 9.770 9.949 122,100 +0.18(+1.83%)
May 21, 2003 9.800 9.890 9.660 9.770 174,800 -0.02(-0.20%)
May 20, 2003 9.640 10.00 9.640 9.790 148,600 +0.17(+1.77%)
May 19, 2003 10.27 10.28 9.620 9.620 202,700 -0.68(-6.60%)
May 16, 2003 10.37 10.64 10.21 10.30 440,400 -0.34(-3.20%)
May 15, 2003 10.75 11.06 10.23 10.64 419,000 -0.22(-2.02%)
May 14, 2003 10.92 11.17 10.63 10.86 201,600 -0.10(-0.92%)
May 13, 2003 10.98 11.08 10.70 10.96 165,800 -0.04(-0.36%)
May 12, 2003 10.84 11.22 10.75 11.00 425,600 +0.17(+1.57%)
May 09, 2003 10.45 10.94 10.44 10.83 166,500 +0.43(+4.13%)
May 08, 2003 10.66 10.66 10.38 10.40 227,900 -0.27(-2.53%)
May 07, 2003 10.73 11.04 10.65 10.67 214,600 -0.16(-1.48%)
May 06, 2003 10.53 11.00 10.45 10.83 204,400 +0.26(+2.46%)
May 05, 2003 10.70 10.91 10.48 10.57 183,000 -0.13(-1.21%)
May 02, 2003 9.800 10.82 9.710 10.70 560,400 +1.05(+10.88%)
Apr 30, 2003 9.450 9.660 9.120 9.650 317,700 +0.30(+3.21%)
Apr 29, 2003 9.020 9.540 9.020 9.350 169,600 +0.31(+3.43%)
Apr 28, 2003 9.080 9.200 8.720 9.040 147,800 +0.10(+1.12%)
Apr 25, 2003 9.330 9.330 8.930 8.940 275,100 -0.44(-4.69%)
Apr 24, 2003 9.380 9.560 9.190 9.380 245,600 -0.06(-0.64%)
Apr 23, 2003 9.020 9.630 8.980 9.440 395,600 +0.48(+5.36%)
Apr 22, 2003 8.600 9.150 8.280 8.960 400,300 +0.36(+4.19%)
Apr 21, 2003 8.380 8.690 8.380 8.600 270,900 +0.32(+3.86%)
Apr 17, 2003 7.610 8.390 7.610 8.280 274,900 +0.67(+8.80%)
Apr 16, 2003 7.500 7.940 7.490 7.610 317,300 +0.17(+2.28%)
Apr 15, 2003 7.800 7.800 7.370 7.440 356,600 -0.26(-3.38%)
Apr 14, 2003 8.000 8.000 7.500 7.700 458,100 +0.01(+0.13%)
Apr 11, 2003 7.890 8.180 7.660 7.690 343,500 -0.49(-5.99%)
Apr 10, 2003 8.250 8.390 8.120 8.180 108,500 -0.08(-0.97%)
Apr 09, 2003 8.410 8.450 8.150 8.260 198,100 -0.13(-1.55%)
Apr 08, 2003 8.690 8.690 8.310 8.390 171,500 -0.30(-3.45%)
Apr 07, 2003 9.020 9.020 8.600 8.690 259,200 +0.09(+1.05%)
Apr 04, 2003 8.850 8.862 8.370 8.600 368,200 -0.27(-3.04%)
Apr 03, 2003 9.040 9.090 8.800 8.870 195,700 -0.11(-1.22%)
Apr 02, 2003 9.020 9.300 8.880 8.980 324,100 +0.12(+1.35%)
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.