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 (%)
Feb 28, 2003 9.992 10.16 9.805 10.10 162,029 +0.16(+1.58%)
Feb 27, 2003 9.558 9.982 9.460 9.942 259,145 +0.48(+5.10%)
Feb 26, 2003 9.992 9.992 9.460 9.460 326,699 -0.27(-2.73%)
Feb 25, 2003 9.440 9.903 9.086 9.726 507,116 +0.28(+2.92%)
Feb 24, 2003 9.864 9.962 9.421 9.450 150,854 -0.33(-3.42%)
Feb 21, 2003 9.982 9.982 9.490 9.785 274,281 -0.18(-1.78%)
Feb 20, 2003 9.844 10.08 9.667 9.962 553,032 +0.02(+0.20%)
Feb 19, 2003 10.50 10.58 9.923 9.942 369,772 -0.18(-1.75%)
Feb 18, 2003 9.992 10.73 9.992 10.12 718,719 +0.51(+5.33%)
Feb 14, 2003 9.145 9.893 9.017 9.608 709,779 +0.59(+6.55%)
Feb 13, 2003 9.125 9.125 8.830 9.017 515,750 +0.04(+0.44%)
Feb 12, 2003 9.096 9.411 8.968 8.978 373,226 -0.15(-1.62%)
Feb 11, 2003 9.381 9.529 9.096 9.125 391,816 -0.21(-2.22%)
Feb 10, 2003 9.214 9.677 9.066 9.332 396,387 +0.00(+0.00%)
Feb 07, 2003 9.706 9.844 9.214 9.332 251,018 -0.22(-2.27%)
Feb 06, 2003 9.460 9.824 9.362 9.549 228,974 +0.01(+0.10%)
Feb 05, 2003 9.401 10.34 9.243 9.539 638,669 -0.01(-0.10%)
Feb 04, 2003 9.745 9.844 9.302 9.549 451,955 -0.32(-3.19%)
Feb 03, 2003 10.20 10.53 9.864 9.864 575,178 -0.57(-5.47%)
Jan 31, 2003 10.60 10.60 9.253 10.43 1,403,305 -0.89(-7.83%)
Jan 30, 2003 12.25 12.52 11.27 11.32 340,669 -0.93(-7.56%)
Jan 29, 2003 11.92 12.50 11.57 12.25 296,224 +0.29(+2.39%)
Jan 28, 2003 11.94 12.14 11.58 11.96 372,514 +0.06(+0.50%)
Jan 27, 2003 12.06 12.40 11.68 11.90 571,826 -0.65(-5.18%)
Jan 24, 2003 12.99 13.15 12.47 12.55 344,883 -0.75(-5.63%)
Jan 23, 2003 13.49 13.87 12.86 13.30 517,782 +0.16(+1.20%)
Jan 22, 2003 13.33 13.44 13.00 13.14 653,196 -0.25(-1.84%)
Jan 21, 2003 14.32 14.46 13.33 13.39 658,377 -0.79(-5.56%)
Jan 17, 2003 14.99 14.99 14.02 14.18 485,783 -0.91(-6.01%)
Jan 16, 2003 15.52 15.68 15.02 15.08 502,646 -0.32(-2.05%)
Jan 15, 2003 16.59 16.67 15.22 15.40 858,602 -1.43(-8.48%)
Jan 14, 2003 16.25 17.08 16.18 16.82 1,236,400 +0.58(+3.58%)
Jan 13, 2003 16.58 17.15 16.17 16.24 717,804 -0.29(-1.73%)
Jan 10, 2003 15.76 16.58 15.70 16.53 272,554 +0.53(+3.32%)
Jan 09, 2003 15.97 16.54 15.86 16.00 425,949 +0.20(+1.25%)
Jan 08, 2003 15.65 15.95 15.51 15.80 511,077 +0.05(+0.31%)
Jan 07, 2003 15.51 16.34 15.36 15.75 747,467 +0.39(+2.56%)
Jan 06, 2003 14.58 15.70 14.40 15.36 384,806 +1.12(+7.88%)
Jan 03, 2003 13.85 14.41 13.64 14.23 356,058 +0.34(+2.48%)
Jan 02, 2003 12.72 13.97 12.39 13.89 446,164 +1.37(+10.93%)
Dec 31, 2002 12.82 13.13 12.39 12.52 467,802 -0.30(-2.30%)
Dec 30, 2002 13.00 13.29 12.50 12.82 248,580 -0.17(-1.29%)
Dec 27, 2002 12.98 13.29 12.91 12.98 212,618 -0.14(-1.05%)
Dec 26, 2002 12.99 13.56 12.98 13.12 235,780 +0.16(+1.21%)
Dec 24, 2002 13.33 13.39 12.93 12.96 132,061 -0.22(-1.64%)
Dec 23, 2002 12.50 13.36 12.40 13.18 233,951 +0.54(+4.28%)
Dec 20, 2002 12.50 12.99 12.40 12.64 404,209 -0.01(-0.08%)
Dec 19, 2002 12.70 13.09 12.20 12.65 476,030 -0.06(-0.47%)
Dec 18, 2002 13.58 13.58 12.57 12.71 465,567 -1.05(-7.65%)
Dec 17, 2002 14.18 14.65 13.58 13.76 179,908 -0.54(-3.79%)
Dec 16, 2002 13.59 14.33 13.41 14.30 304,655 +0.88(+6.52%)
Dec 13, 2002 14.49 14.49 13.35 13.43 395,067 -1.06(-7.34%)
Dec 12, 2002 14.39 14.74 14.29 14.49 214,752 +0.22(+1.52%)
Dec 11, 2002 14.08 14.77 13.73 14.27 317,760 -0.06(-0.41%)
Dec 10, 2002 13.35 14.37 13.30 14.33 491,573 +1.16(+8.82%)
Dec 09, 2002 14.39 14.47 13.04 13.17 413,860 -1.32(-9.10%)
Dec 06, 2002 13.97 14.90 13.92 14.49 359,410 +0.42(+3.00%)
Dec 05, 2002 15.41 15.75 13.99 14.07 681,132 -1.19(-7.80%)
Dec 04, 2002 16.13 16.19 14.85 15.26 419,345 -1.14(-6.96%)
Dec 03, 2002 17.62 17.67 16.20 16.40 862,463 -1.55(-8.61%)
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.