Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.64 15.19 14.64 15.09 268,205 +0.39(+2.68%)
May 27, 2004 14.95 15.19 14.43 14.69 307,954 -0.27(-1.78%)
May 26, 2004 14.29 15.13 13.82 14.96 657,990 +0.78(+5.49%)
May 25, 2004 13.66 14.30 13.45 14.18 522,113 +0.45(+3.30%)
May 24, 2004 13.63 13.93 13.49 13.73 314,849 +0.23(+1.68%)
May 21, 2004 13.55 13.65 13.21 13.50 397,187 +0.15(+1.11%)
May 20, 2004 13.68 13.78 13.18 13.35 283,415 -0.27(-1.96%)
May 19, 2004 13.76 14.08 13.34 13.62 559,327 +0.28(+2.07%)
May 18, 2004 12.97 13.35 12.68 13.34 509,539 +0.65(+5.13%)
May 17, 2004 12.51 13.07 12.11 12.69 494,329 +0.04(+0.31%)
May 14, 2004 13.41 13.41 12.58 12.65 524,546 -0.49(-3.75%)
May 13, 2004 13.48 13.59 13.04 13.15 426,593 -0.25(-1.84%)
May 12, 2004 14.00 14.00 12.85 13.39 615,604 -0.62(-4.43%)
May 11, 2004 13.58 14.02 13.42 14.01 265,771 +0.64(+4.79%)
May 10, 2004 13.33 13.57 12.91 13.37 318,195 -0.22(-1.60%)
May 07, 2004 13.72 14.37 13.45 13.59 815,567 -0.28(-1.99%)
May 06, 2004 14.24 14.24 13.68 13.87 399,418 -0.34(-2.36%)
May 05, 2004 13.83 14.38 13.57 14.20 700,781 +0.33(+2.35%)
May 04, 2004 13.40 13.95 13.36 13.88 419,191 +0.53(+3.99%)
May 03, 2004 13.54 13.82 13.03 13.34 418,481 +0.29(+2.19%)
Apr 30, 2004 14.20 14.21 12.83 13.06 620,979 -0.41(-3.07%)
Apr 29, 2004 14.43 14.50 13.36 13.47 517,651 -1.02(-7.01%)
Apr 28, 2004 14.23 14.78 14.06 14.49 630,307 +0.33(+2.30%)
Apr 27, 2004 14.81 15.13 13.98 14.16 1,258,993 -0.58(-3.95%)
Apr 26, 2004 15.35 15.40 14.69 14.74 608,303 -0.59(-3.86%)
Apr 23, 2004 15.35 15.60 15.10 15.34 526,270 +0.03(+0.19%)
Apr 22, 2004 15.23 15.64 15.19 15.31 655,860 -0.14(-0.89%)
Apr 21, 2004 15.18 15.55 15.04 15.44 588,733 +0.42(+2.82%)
Apr 20, 2004 15.42 15.68 14.99 15.02 972,941 -0.31(-1.99%)
Apr 19, 2004 14.59 15.68 14.59 15.33 1,663,887 +0.46(+3.12%)
Apr 16, 2004 18.42 18.68 14.63 14.86 5,122,975 -5.66(-27.58%)
Apr 14, 2004 21.17 21.30 20.45 20.52 325,294 -0.73(-3.43%)
Apr 13, 2004 21.87 22.23 21.22 21.25 394,145 -0.54(-2.49%)
Apr 12, 2004 21.65 21.89 21.62 21.79 346,689 +0.17(+0.78%)
Apr 08, 2004 22.24 22.30 21.44 21.63 508,221 -0.30(-1.35%)
Apr 07, 2004 21.70 22.17 21.33 21.92 344,864 +0.13(+0.59%)
Apr 06, 2004 22.63 22.63 21.78 21.79 409,253 -0.96(-4.20%)
Apr 05, 2004 21.75 22.75 21.71 22.75 536,106 +0.72(+3.27%)
Apr 02, 2004 21.27 22.04 21.18 22.03 916,258 +1.72(+8.45%)
Apr 01, 2004 20.10 21.13 20.10 20.32 677,560 +0.21(+1.03%)
Mar 31, 2004 20.35 20.43 19.78 20.11 383,700 -0.11(-0.54%)
Mar 30, 2004 20.08 20.34 19.74 20.22 265,873 +0.19(+0.94%)
Mar 29, 2004 19.79 20.41 19.68 20.03 675,025 +0.59(+3.04%)
Mar 26, 2004 19.67 20.07 19.43 19.44 1,047,471 -0.17(-0.86%)
Mar 25, 2004 19.15 19.69 19.06 19.61 653,021 +0.68(+3.60%)
Mar 24, 2004 18.83 19.21 18.79 18.92 746,614 +0.06(+0.31%)
Mar 23, 2004 19.52 19.85 18.75 18.87 659,511 -0.48(-2.50%)
Mar 22, 2004 19.66 19.86 19.04 19.35 582,243 -0.53(-2.68%)
Mar 19, 2004 20.35 20.75 19.83 19.88 822,665 -0.29(-1.42%)
Mar 18, 2004 19.95 20.39 19.76 20.17 745,195 +0.11(+0.54%)
Mar 17, 2004 19.73 20.21 19.70 20.06 332,797 +0.49(+2.52%)
Mar 16, 2004 19.64 20.01 19.11 19.57 448,698 +0.25(+1.28%)
Mar 15, 2004 20.45 20.53 19.18 19.32 623,209 -1.22(-5.95%)
Mar 12, 2004 19.88 20.67 19.83 20.54 367,679 +0.95(+4.83%)
Mar 11, 2004 19.63 20.71 19.43 19.60 640,245 -0.26(-1.29%)
Mar 10, 2004 20.34 20.98 19.77 19.85 573,624 -0.52(-2.57%)
Mar 09, 2004 20.96 21.20 20.23 20.37 552,634 -0.62(-2.96%)
Mar 08, 2004 21.90 22.12 20.97 21.00 533,470 -0.78(-3.58%)
Mar 05, 2004 21.84 22.30 21.70 21.77 735,460 -0.40(-1.82%)
Mar 04, 2004 21.62 22.32 21.49 22.18 446,975 +0.71(+3.31%)
Mar 03, 2004 22.09 22.27 21.41 21.47 506,903 -0.84(-3.76%)
Mar 02, 2004 22.22 23.07 22.13 22.31 480,538 -0.05(-0.22%)
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.