Skip to main content

Advanced Energy (NQ: AEIS )

101.47 -0.55 (-0.54%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.99 14.99 14.35 14.57 531,112 -0.77(-5.01%)
Jul 30, 2002 14.45 15.73 13.96 15.33 576,474 +1.08(+7.61%)
Jul 29, 2002 13.91 14.53 13.72 14.25 472,768 +0.44(+3.21%)
Jul 26, 2002 14.01 14.14 13.03 13.81 575,574 +0.56(+4.24%)
Jul 25, 2002 13.67 13.78 12.33 13.24 1,155,623 -0.53(-3.87%)
Jul 24, 2002 14.40 14.41 12.52 13.78 1,861,895 -0.42(-2.99%)
Jul 23, 2002 15.78 15.79 14.11 14.20 655,708 -1.56(-9.89%)
Jul 22, 2002 17.48 17.70 15.48 15.76 929,226 -1.83(-10.43%)
Jul 19, 2002 17.47 17.75 16.91 17.59 684,962 -1.37(-7.23%)
Jul 17, 2002 20.17 21.50 18.56 18.96 715,484 +0.84(+4.62%)
Jul 12, 2002 18.28 18.57 17.70 18.13 504,570 +0.22(+1.21%)
Jul 11, 2002 17.05 18.18 16.69 17.91 332,797 +0.84(+4.91%)
Jul 10, 2002 17.12 18.00 16.84 17.07 753,205 +0.06(+0.35%)
Jul 09, 2002 19.78 19.36 17.49 17.01 1,069,982 -2.77(-14.01%)
Jul 08, 2002 20.93 21.20 20.09 19.78 324,381 -1.14(-5.47%)
Jul 05, 2002 19.33 21.05 19.08 20.93 146,625 +1.64(+8.49%)
Jul 04, 2002 19.08 19.53 18.25 19.29 654,542 +0.00(+0.00%)
Jul 03, 2002 19.08 19.53 18.25 19.29 654,542 +0.14(+0.72%)
Jul 02, 2002 20.15 20.25 18.93 19.15 547,057 -1.14(-5.64%)
Jul 01, 2002 21.92 22.09 19.98 20.30 903,279 -1.58(-7.21%)
Jun 28, 2002 22.19 22.69 21.79 21.87 1,113,787 -0.05(-0.22%)
Jun 27, 2002 22.67 23.25 21.86 21.92 788,391 -0.33(-1.46%)
Jun 26, 2002 21.17 22.68 21.15 22.25 430,548 +0.35(+1.58%)
Jun 25, 2002 23.52 24.08 21.31 21.90 940,493 +0.60(+2.82%)
Jun 21, 2002 22.53 22.54 21.76 21.30 882,289 -0.63(-2.88%)
Jun 20, 2002 22.54 23.42 21.93 21.93 982,067 -0.85(-3.72%)
Jun 19, 2002 24.46 24.47 22.68 22.78 1,801,082 -1.81(-7.38%)
Jun 18, 2002 25.55 26.77 24.49 24.60 1,232,730 -0.60(-2.39%)
Jun 17, 2002 24.37 25.57 24.36 25.20 919,401 +0.96(+3.95%)
Jun 14, 2002 23.87 24.70 23.42 24.24 1,118,857 -0.91(-3.61%)
Jun 12, 2002 25.43 26.08 24.65 25.15 562,774 -0.67(-2.60%)
Jun 11, 2002 26.94 27.86 25.74 25.82 417,974 -0.87(-3.25%)
Jun 10, 2002 25.99 27.06 25.54 26.69 401,547 +1.14(+4.48%)
Jun 07, 2002 24.95 26.21 24.61 25.54 625,136 -0.78(-2.96%)
Jun 06, 2002 27.47 27.47 25.89 26.32 389,278 -1.15(-4.20%)
Jun 05, 2002 28.06 28.85 27.12 27.48 212,232 -2.41(-8.05%)
May 31, 2002 29.73 30.77 29.68 29.88 529,109 -1.02(-3.29%)
May 28, 2002 29.73 30.90 29.59 30.90 307,853 +1.43(+4.85%)
May 27, 2002 32.25 32.25 29.15 29.47 960,063 +0.00(+0.00%)
May 24, 2002 32.25 32.25 29.15 29.47 958,948 -3.82(-11.47%)
May 23, 2002 33.63 33.92 32.06 33.28 286,660 -0.31(-0.91%)
May 22, 2002 33.63 34.21 32.97 33.59 171,164 -0.10(-0.29%)
May 21, 2002 36.28 36.39 33.64 33.69 246,606 -2.60(-7.17%)
May 20, 2002 36.26 36.48 35.60 36.29 299,943 -0.35(-0.94%)
May 17, 2002 36.89 37.45 36.34 36.64 314,951 -0.19(-0.51%)
May 16, 2002 36.83 37.48 36.34 36.82 261,918 -0.17(-0.45%)
May 15, 2002 35.75 38.30 34.48 36.99 1,523,041 +1.59(+4.48%)
May 14, 2002 33.58 35.59 33.57 35.40 621,790 +2.44(+7.39%)
May 13, 2002 30.73 32.99 30.73 32.97 463,199 +2.27(+7.39%)
May 10, 2002 32.75 33.20 29.95 30.70 442,209 -2.10(-6.40%)
May 09, 2002 33.91 34.99 32.29 32.80 494,227 -1.67(-4.84%)
May 08, 2002 31.21 34.61 31.16 34.47 425,782 +3.71(+12.06%)
May 07, 2002 31.16 31.81 28.77 30.76 654,542 -0.06(-0.19%)
May 06, 2002 30.90 31.93 30.82 30.82 348,616 -0.12(-0.38%)
May 03, 2002 32.87 32.88 30.57 30.94 606,478 -1.46(-4.51%)
May 02, 2002 34.78 35.83 32.32 32.40 515,015 -2.38(-6.83%)
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.