Skip to main content

Advanced Energy (NQ: AEIS )

102.11 +4.28 (+4.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.02 18.27 17.58 17.58 185,800 -0.27(-1.49%)
Nov 27, 2002 16.77 17.92 16.66 17.85 208,555 +1.25(+7.53%)
Nov 26, 2002 17.23 17.63 16.41 16.60 571,724 -0.79(-4.53%)
Nov 25, 2002 16.73 18.00 16.67 17.38 755,594 +1.02(+6.26%)
Nov 22, 2002 16.14 16.74 15.14 16.36 737,106 +0.01(+0.07%)
Nov 21, 2002 13.54 16.38 13.50 16.35 837,066 +2.93(+21.86%)
Nov 20, 2002 12.36 13.50 12.36 13.42 346,001 +0.98(+7.92%)
Nov 19, 2002 12.45 12.84 12.30 12.43 415,384 -0.03(-0.24%)
Nov 18, 2002 12.99 13.13 12.38 12.46 321,518 -0.34(-2.69%)
Nov 15, 2002 12.60 12.92 12.27 12.81 317,353 +0.12(+0.93%)
Nov 14, 2002 12.24 12.79 12.21 12.69 363,169 +0.68(+5.66%)
Nov 13, 2002 11.87 12.26 11.38 12.01 348,540 +0.21(+1.75%)
Nov 12, 2002 11.71 12.01 11.52 11.80 683,367 +0.17(+1.44%)
Nov 11, 2002 12.74 12.74 11.64 11.64 773,677 -1.24(-9.63%)
Nov 08, 2002 12.49 13.15 12.34 12.88 277,227 -0.18(-1.36%)
Nov 07, 2002 13.77 13.88 12.65 13.05 489,541 -1.01(-7.21%)
Nov 06, 2002 13.09 14.17 12.97 14.07 427,168 +0.97(+7.44%)
Nov 05, 2002 13.38 13.38 12.52 13.09 489,643 -0.44(-3.27%)
Nov 04, 2002 12.83 14.29 12.80 13.54 744,623 +0.97(+7.76%)
Nov 01, 2002 11.90 12.62 11.54 12.56 364,083 +0.64(+5.37%)
Oct 31, 2002 11.58 12.05 11.49 11.92 592,448 +0.21(+1.77%)
Oct 30, 2002 10.99 11.85 10.99 11.71 362,864 +0.62(+5.61%)
Oct 29, 2002 11.33 11.34 10.67 11.09 519,915 -0.39(-3.36%)
Oct 28, 2002 10.66 11.94 10.63 11.48 1,128,832 +0.86(+8.06%)
Oct 25, 2002 9.499 10.64 9.499 10.62 633,130 +1.04(+10.89%)
Oct 24, 2002 9.302 10.30 9.165 9.578 642,733 +0.29(+3.07%)
Oct 23, 2002 8.318 9.342 8.121 9.293 791,827 +0.91(+10.80%)
Oct 22, 2002 8.761 8.860 8.289 8.387 392,527 -0.50(-5.65%)
Oct 21, 2002 8.495 9.007 8.161 8.889 341,836 +0.30(+3.44%)
Oct 18, 2002 7.038 8.791 7.038 8.594 725,831 +1.01(+13.38%)
Oct 17, 2002 8.220 8.722 7.560 7.580 604,028 -0.22(-2.78%)
Oct 16, 2002 8.111 8.111 7.412 7.796 509,680 -0.52(-6.27%)
Oct 15, 2002 7.875 8.397 7.875 8.318 305,773 +0.85(+11.33%)
Oct 14, 2002 7.481 7.875 7.265 7.472 1,039,425 -0.17(-2.19%)
Oct 11, 2002 7.363 7.727 7.284 7.639 344,895 +0.54(+7.63%)
Oct 10, 2002 6.182 7.137 6.044 7.097 472,272 +1.01(+16.67%)
Oct 09, 2002 6.054 6.251 5.788 6.084 725,119 +0.03(+0.49%)
Oct 08, 2002 6.694 6.870 5.877 6.054 866,932 -0.56(-8.48%)
Oct 07, 2002 7.088 7.088 6.615 6.615 412,133 -0.45(-6.41%)
Oct 04, 2002 7.659 7.708 6.704 7.068 387,772 -0.79(-10.03%)
Oct 03, 2002 8.968 9.017 7.787 7.855 564,780 -1.08(-12.11%)
Oct 02, 2002 9.401 9.824 9.096 8.938 231,920 -0.51(-5.42%)
Oct 01, 2002 8.909 9.568 8.121 9.450 462,519 +0.69(+7.87%)
Sep 30, 2002 8.830 9.302 8.495 8.761 218,010 -0.13(-1.44%)
Sep 27, 2002 9.253 9.450 8.810 8.889 150,550 -0.39(-4.24%)
Sep 26, 2002 9.253 9.854 9.155 9.283 488,830 +0.05(+0.53%)
Sep 25, 2002 8.820 9.430 8.564 9.234 419,945 +0.59(+6.83%)
Sep 24, 2002 8.476 9.027 8.298 8.643 259,965 -0.02(-0.23%)
Sep 23, 2002 8.446 9.342 8.417 8.663 318,877 +0.19(+2.30%)
Sep 20, 2002 9.539 9.627 8.466 8.468 322,698 -0.70(-7.60%)
Sep 19, 2002 9.598 9.854 9.086 9.165 244,958 -0.68(-6.90%)
Sep 18, 2002 10.38 10.50 9.745 9.844 571,722 -0.70(-6.63%)
Sep 17, 2002 11.65 11.91 10.49 10.54 237,507 -0.95(-8.23%)
Sep 16, 2002 11.72 11.76 11.37 11.49 178,587 -0.18(-1.52%)
Sep 13, 2002 11.52 11.81 11.40 11.66 336,959 +0.12(+1.02%)
Sep 12, 2002 12.50 12.50 11.44 11.55 458,862 -1.06(-8.43%)
Sep 11, 2002 12.49 13.11 12.45 12.61 167,718 +0.19(+1.51%)
Sep 10, 2002 11.75 12.63 11.52 12.42 225,621 +0.86(+7.40%)
Sep 09, 2002 11.81 11.94 11.39 11.57 434,380 -0.30(-2.49%)
Sep 06, 2002 11.52 12.06 11.51 11.86 169,476 +0.61(+5.42%)
Sep 05, 2002 11.37 11.49 10.83 11.25 331,982 -0.43(-3.71%)
Sep 04, 2002 11.40 11.70 11.15 11.68 428,183 +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.