Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.823 9.823 9.292 9.607 202,678 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.705 9.715 171,184 -0.36(-3.61%)
Aug 27, 2004 9.705 10.18 9.705 10.08 183,376 +0.27(+2.71%)
Aug 26, 2004 9.774 9.833 9.636 9.814 258,250 -0.02(-0.20%)
Aug 25, 2004 9.646 10.01 9.587 9.833 314,634 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.597 9.696 184,188 -0.23(-2.28%)
Aug 23, 2004 9.902 10.16 9.764 9.922 210,806 +0.21(+2.13%)
Aug 20, 2004 9.646 9.853 9.521 9.715 240,166 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.449 9.617 598,588 -0.26(-2.59%)
Aug 18, 2004 9.331 9.971 9.331 9.873 329,264 +0.27(+2.77%)
Aug 17, 2004 9.154 9.764 8.997 9.607 402,919 +0.64(+7.14%)
Aug 16, 2004 8.859 9.144 8.780 8.967 152,186 +0.17(+1.90%)
Aug 13, 2004 8.859 8.859 8.632 8.800 152,593 +0.07(+0.79%)
Aug 12, 2004 9.036 9.036 8.701 8.731 261,501 -0.29(-3.17%)
Aug 11, 2004 9.154 9.174 8.819 9.016 330,889 -0.38(-4.08%)
Aug 10, 2004 9.302 9.479 9.184 9.400 190,182 +0.15(+1.60%)
Aug 09, 2004 9.223 9.420 9.134 9.253 208,672 +0.13(+1.40%)
Aug 06, 2004 9.243 9.548 9.066 9.125 311,688 -0.37(-3.94%)
Aug 05, 2004 9.666 9.794 9.420 9.499 240,471 -0.25(-2.53%)
Aug 04, 2004 9.420 9.981 9.400 9.745 267,596 +0.31(+3.23%)
Aug 03, 2004 9.843 9.843 9.430 9.440 548,197 -0.28(-2.84%)
Aug 02, 2004 9.814 9.961 9.282 9.715 469,361 +0.01(+0.10%)
Jul 30, 2004 9.656 9.853 9.400 9.705 310,672 -0.02(-0.20%)
Jul 29, 2004 9.302 9.764 9.194 9.725 351,106 +0.62(+6.81%)
Jul 28, 2004 9.066 9.400 8.879 9.105 613,116 -0.10(-1.07%)
Jul 27, 2004 8.721 9.321 8.721 9.203 585,076 +0.39(+4.47%)
Jul 26, 2004 8.760 8.987 8.603 8.810 855,517 +0.17(+1.94%)
Jul 23, 2004 8.859 8.957 8.416 8.642 761,239 -0.18(-2.01%)
Jul 22, 2004 8.465 8.957 7.786 8.819 2,711,019 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,240 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,427 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 466,008 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 319,003 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,788 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,070 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,325 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,957 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.55 13.77 205,828 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,784 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,943 -0.08(-0.57%)
Jul 06, 2004 14.81 14.83 13.68 13.82 432,381 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,686 -0.20(-1.31%)
Jul 01, 2004 15.33 15.47 14.94 15.08 451,887 -0.39(-2.54%)
Jun 30, 2004 15.11 15.52 14.98 15.47 394,995 +0.41(+2.75%)
Jun 29, 2004 14.57 15.06 14.57 15.06 244,840 +0.40(+2.75%)
Jun 28, 2004 14.84 14.92 14.57 14.66 208,875 -0.09(-0.60%)
Jun 25, 2004 14.24 14.80 14.19 14.75 443,251 +0.46(+3.24%)
Jun 24, 2004 14.54 15.01 14.28 14.28 365,024 -0.15(-1.02%)
Jun 23, 2004 14.03 14.51 14.00 14.43 285,985 +0.36(+2.59%)
Jun 22, 2004 13.79 14.14 13.72 14.07 384,835 +0.29(+2.07%)
Jun 21, 2004 13.96 14.28 13.78 13.78 126,178 -0.17(-1.20%)
Jun 18, 2004 13.91 14.37 13.79 13.95 277,857 -0.15(-1.05%)
Jun 17, 2004 14.43 14.43 13.88 14.10 263,431 -0.31(-2.19%)
Jun 16, 2004 14.50 14.68 14.31 14.41 218,324 -0.17(-1.15%)
Jun 15, 2004 14.54 14.76 14.37 14.58 217,816 +0.14(+0.95%)
Jun 14, 2004 14.79 15.01 14.21 14.44 405,662 -0.61(-4.06%)
Jun 10, 2004 15.43 15.73 14.97 15.05 363,704 -0.36(-2.36%)
Jun 09, 2004 15.52 15.73 15.34 15.41 387,375 -0.16(-1.01%)
Jun 08, 2004 15.62 15.82 15.26 15.57 283,750 +0.11(+0.70%)
Jun 07, 2004 15.36 15.61 15.20 15.46 209,180 +0.46(+3.08%)
Jun 04, 2004 14.86 15.26 14.67 15.00 391,134 +0.72(+5.03%)
Jun 03, 2004 14.87 14.87 14.27 14.28 307,523 -0.43(-2.94%)
Jun 02, 2004 14.97 15.11 14.55 14.72 297,262 -0.42(-2.80%)
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.