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 (%)
Nov 28, 2003 25.68 26.25 25.68 26.06 181,723 +0.32(+1.26%)
Nov 26, 2003 26.38 26.53 25.35 25.73 494,188 -0.35(-1.36%)
Nov 25, 2003 26.23 26.33 25.94 26.09 672,614 +0.00(+0.00%)
Nov 24, 2003 26.28 26.63 25.89 26.09 745,334 +0.25(+0.95%)
Nov 21, 2003 26.00 26.28 25.34 25.84 715,372 -0.16(-0.61%)
Nov 20, 2003 25.90 26.40 25.59 26.00 702,465 -0.04(-0.15%)
Nov 19, 2003 25.69 26.31 25.60 26.04 408,989 +0.31(+1.22%)
Nov 18, 2003 26.97 27.43 25.59 25.72 701,850 -0.67(-2.54%)
Nov 17, 2003 26.95 27.07 26.02 26.39 478,725 -1.02(-3.73%)
Nov 14, 2003 28.55 28.61 27.12 27.42 655,000 -1.19(-4.16%)
Nov 13, 2003 28.94 29.52 28.07 28.61 436,369 -0.67(-2.29%)
Nov 12, 2003 28.86 29.33 28.74 29.28 654,570 +0.39(+1.36%)
Nov 11, 2003 27.69 28.88 27.50 28.88 1,394,866 +1.15(+4.15%)
Nov 10, 2003 28.40 28.86 27.69 27.73 1,230,584 -0.57(-2.02%)
Nov 07, 2003 28.30 28.45 27.55 28.30 839,062 +0.09(+0.31%)
Nov 06, 2003 26.09 28.21 25.89 28.21 1,415,983 +2.14(+8.19%)
Nov 05, 2003 25.59 26.08 25.03 26.08 829,814 +0.24(+0.91%)
Nov 04, 2003 25.00 26.07 24.61 25.84 2,783,654 +2.07(+8.70%)
Nov 03, 2003 22.47 23.83 22.44 23.77 503,422 +1.31(+5.83%)
Oct 31, 2003 22.89 23.07 22.33 22.46 236,830 -0.30(-1.30%)
Oct 30, 2003 22.05 24.09 22.39 22.76 573,466 +0.71(+3.21%)
Oct 29, 2003 21.75 22.44 21.54 22.05 284,241 +0.16(+0.72%)
Oct 28, 2003 19.88 21.89 19.88 21.89 561,046 +2.09(+10.54%)
Oct 27, 2003 19.27 19.93 19.27 19.81 311,157 +0.63(+3.29%)
Oct 24, 2003 19.05 19.38 18.85 19.18 143,032 +0.03(+0.15%)
Oct 23, 2003 19.51 19.79 18.78 19.15 303,538 -0.80(-4.00%)
Oct 22, 2003 20.96 20.97 19.94 19.94 243,399 -1.12(-5.33%)
Oct 21, 2003 20.90 21.44 20.65 21.07 349,474 -0.04(-0.19%)
Oct 20, 2003 20.93 21.37 20.25 21.11 278,421 -0.10(-0.47%)
Oct 17, 2003 20.81 21.66 20.67 21.20 577,820 -0.96(-4.35%)
Oct 16, 2003 22.17 22.23 21.69 22.17 226,935 +0.00(+0.00%)
Oct 15, 2003 22.18 22.77 22.00 22.17 774,284 +0.64(+2.97%)
Oct 14, 2003 21.87 21.89 21.11 21.53 362,742 -0.38(-1.75%)
Oct 13, 2003 21.38 22.24 21.38 21.91 202,597 +0.66(+3.10%)
Oct 10, 2003 21.66 21.71 21.00 21.25 142,260 -0.43(-2.00%)
Oct 09, 2003 21.74 22.29 21.22 21.69 223,750 +0.46(+2.18%)
Oct 08, 2003 21.95 21.95 21.01 21.22 204,137 -0.69(-3.14%)
Oct 07, 2003 20.90 21.93 20.90 21.91 269,353 +0.74(+3.49%)
Oct 06, 2003 21.11 21.31 20.83 21.17 300,527 +0.20(+0.94%)
Oct 03, 2003 19.60 21.74 19.58 20.98 1,108,173 +1.97(+10.36%)
Oct 02, 2003 18.70 19.36 18.61 19.01 256,388 +0.37(+2.01%)
Oct 01, 2003 18.71 19.05 18.37 18.63 820,586 +0.06(+0.32%)
Sep 30, 2003 19.86 20.05 18.58 18.58 500,089 -1.50(-7.45%)
Sep 29, 2003 18.98 20.22 18.98 20.07 784,957 +1.26(+6.70%)
Sep 26, 2003 19.42 19.54 18.75 18.81 453,565 -0.68(-3.48%)
Sep 25, 2003 20.14 20.50 19.42 19.49 541,518 -0.70(-3.46%)
Sep 24, 2003 21.84 21.84 20.19 20.19 473,857 -1.65(-7.57%)
Sep 23, 2003 21.21 21.85 21.21 21.84 297,004 +0.63(+2.97%)
Sep 22, 2003 21.63 21.81 20.93 21.21 390,529 -0.80(-3.62%)
Sep 19, 2003 22.44 22.44 21.79 22.01 240,830 -0.29(-1.28%)
Sep 18, 2003 22.05 22.38 21.41 22.30 714,114 -0.20(-0.88%)
Sep 17, 2003 22.37 22.69 22.32 22.49 222,294 +0.10(+0.44%)
Sep 16, 2003 21.85 22.62 21.85 22.39 237,050 +0.63(+2.89%)
Sep 15, 2003 22.34 22.63 21.65 21.76 267,576 -0.42(-1.91%)
Sep 12, 2003 22.38 22.38 21.87 22.19 268,287 -0.29(-1.27%)
Sep 11, 2003 21.76 22.72 21.45 22.47 336,756 +0.72(+3.30%)
Sep 10, 2003 23.33 23.62 21.75 21.75 890,805 -1.86(-7.88%)
Sep 09, 2003 24.07 24.21 23.58 23.62 269,202 -0.46(-1.92%)
Sep 08, 2003 23.46 24.26 23.36 24.08 320,503 +0.43(+1.83%)
Sep 05, 2003 24.03 24.19 23.32 23.65 537,185 -0.51(-2.11%)
Sep 04, 2003 23.28 24.27 23.13 24.16 655,228 +0.89(+3.81%)
Sep 03, 2003 23.63 24.12 23.25 23.27 694,338 -0.35(-1.50%)
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.