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 29, 2002 18.02 18.27 17.58 17.58 185,814 -0.27(-1.49%)
Nov 27, 2002 16.77 17.91 16.65 17.85 208,571 +1.25(+7.53%)
Nov 26, 2002 17.23 17.63 16.41 16.60 571,767 -0.79(-4.53%)
Nov 25, 2002 16.73 18.00 16.66 17.38 755,651 +1.02(+6.26%)
Nov 22, 2002 16.14 16.74 15.14 16.36 737,161 +0.01(+0.07%)
Nov 21, 2002 13.53 16.38 13.49 16.35 837,129 +2.93(+21.86%)
Nov 20, 2002 12.36 13.50 12.35 13.42 346,027 +0.98(+7.92%)
Nov 19, 2002 12.45 12.84 12.30 12.43 415,415 -0.03(-0.24%)
Nov 18, 2002 12.99 13.13 12.38 12.46 321,543 -0.34(-2.69%)
Nov 15, 2002 12.60 12.91 12.26 12.81 317,377 +0.12(+0.93%)
Nov 14, 2002 12.24 12.79 12.21 12.69 363,196 +0.68(+5.66%)
Nov 13, 2002 11.87 12.25 11.38 12.01 348,566 +0.21(+1.75%)
Nov 12, 2002 11.71 12.01 11.52 11.80 683,418 +0.17(+1.44%)
Nov 11, 2002 12.74 12.74 11.63 11.63 773,735 -1.24(-9.63%)
Nov 08, 2002 12.49 13.15 12.34 12.87 277,248 -0.18(-1.36%)
Nov 07, 2002 13.77 13.88 12.65 13.05 489,578 -1.01(-7.21%)
Nov 06, 2002 13.09 14.16 12.97 14.07 427,200 +0.97(+7.44%)
Nov 05, 2002 13.38 13.38 12.52 13.09 489,680 -0.44(-3.27%)
Nov 04, 2002 12.83 14.29 12.80 13.53 744,679 +0.97(+7.76%)
Nov 01, 2002 11.90 12.62 11.54 12.56 364,110 +0.64(+5.37%)
Oct 31, 2002 11.58 12.05 11.49 11.92 592,492 +0.21(+1.76%)
Oct 30, 2002 10.98 11.85 10.98 11.71 362,891 +0.62(+5.61%)
Oct 29, 2002 11.33 11.34 10.67 11.09 519,954 -0.39(-3.36%)
Oct 28, 2002 10.66 11.94 10.63 11.48 1,128,916 +0.86(+8.06%)
Oct 25, 2002 9.499 10.64 9.499 10.62 633,177 +1.04(+10.89%)
Oct 24, 2002 9.302 10.30 9.164 9.577 642,781 +0.29(+3.07%)
Oct 23, 2002 8.317 9.341 8.121 9.292 791,886 +0.91(+10.80%)
Oct 22, 2002 8.760 8.859 8.288 8.386 392,556 -0.50(-5.65%)
Oct 21, 2002 8.495 9.006 8.160 8.888 341,861 +0.30(+3.44%)
Oct 18, 2002 7.038 8.790 7.038 8.593 725,885 +1.01(+13.38%)
Oct 17, 2002 8.219 8.721 7.560 7.579 604,074 -0.22(-2.78%)
Oct 16, 2002 8.111 8.111 7.412 7.796 509,718 -0.52(-6.27%)
Oct 15, 2002 7.875 8.396 7.875 8.317 305,796 +0.85(+11.33%)
Oct 14, 2002 7.481 7.875 7.264 7.471 1,039,503 -0.17(-2.19%)
Oct 11, 2002 7.363 7.727 7.284 7.638 344,921 +0.54(+7.63%)
Oct 10, 2002 6.182 7.136 6.044 7.097 472,307 +1.01(+16.67%)
Oct 09, 2002 6.054 6.250 5.788 6.083 725,173 +0.03(+0.49%)
Oct 08, 2002 6.693 6.870 5.876 6.054 866,997 -0.56(-8.48%)
Oct 07, 2002 7.087 7.087 6.615 6.615 412,164 -0.45(-6.41%)
Oct 04, 2002 7.658 7.707 6.703 7.067 387,801 -0.79(-10.03%)
Oct 03, 2002 8.967 9.016 7.786 7.855 564,822 -1.08(-12.11%)
Oct 02, 2002 9.400 9.823 9.095 8.938 231,937 -0.51(-5.42%)
Oct 01, 2002 8.908 9.568 8.121 9.449 462,554 +0.69(+7.87%)
Sep 30, 2002 8.829 9.302 8.495 8.760 218,026 -0.13(-1.44%)
Sep 27, 2002 9.253 9.449 8.810 8.888 150,561 -0.39(-4.24%)
Sep 26, 2002 9.253 9.853 9.154 9.282 488,867 +0.05(+0.53%)
Sep 25, 2002 8.819 9.430 8.564 9.233 419,976 +0.59(+6.83%)
Sep 24, 2002 8.475 9.026 8.298 8.642 259,984 -0.02(-0.23%)
Sep 23, 2002 8.445 9.341 8.416 8.662 318,901 +0.19(+2.30%)
Sep 20, 2002 9.538 9.627 8.465 8.467 322,722 -0.70(-7.60%)
Sep 19, 2002 9.597 9.853 9.085 9.164 244,977 -0.68(-6.90%)
Sep 18, 2002 10.37 10.50 9.745 9.843 571,765 -0.70(-6.63%)
Sep 17, 2002 11.64 11.91 10.49 10.54 237,525 -0.95(-8.23%)
Sep 16, 2002 11.72 11.76 11.37 11.49 178,601 -0.18(-1.52%)
Sep 13, 2002 11.52 11.81 11.40 11.66 336,985 +0.12(+1.02%)
Sep 12, 2002 12.50 12.50 11.44 11.55 458,897 -1.06(-8.43%)
Sep 11, 2002 12.49 13.11 12.45 12.61 167,730 +0.19(+1.51%)
Sep 10, 2002 11.75 12.63 11.52 12.42 225,638 +0.86(+7.40%)
Sep 09, 2002 11.81 11.94 11.39 11.57 434,413 -0.30(-2.49%)
Sep 06, 2002 11.52 12.06 11.51 11.86 169,489 +0.61(+5.42%)
Sep 05, 2002 11.37 11.49 10.83 11.25 332,007 -0.43(-3.71%)
Sep 04, 2002 11.40 11.70 11.15 11.68 428,216 +0.33(+2.95%)
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.