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 (%)
Oct 31, 2003 22.93 23.12 22.37 22.50 236,399 -0.30(-1.30%)
Oct 30, 2003 22.09 24.13 22.44 22.80 572,423 +0.71(+3.21%)
Oct 29, 2003 21.78 22.48 21.58 22.09 283,723 +0.16(+0.72%)
Oct 28, 2003 19.92 21.93 19.92 21.93 560,025 +2.09(+10.54%)
Oct 27, 2003 19.31 19.97 19.31 19.84 310,590 +0.63(+3.29%)
Oct 24, 2003 19.08 19.42 18.89 19.21 142,772 +0.03(+0.15%)
Oct 23, 2003 19.55 19.82 18.82 19.18 302,985 -0.80(-4.00%)
Oct 22, 2003 21.00 21.01 19.98 19.98 242,956 -1.12(-5.33%)
Oct 21, 2003 20.94 21.48 20.69 21.10 348,838 -0.04(-0.19%)
Oct 20, 2003 20.97 21.41 20.29 21.14 277,914 -0.10(-0.47%)
Oct 17, 2003 20.85 21.70 20.71 21.24 576,769 -0.97(-4.35%)
Oct 16, 2003 22.21 22.27 21.73 22.21 226,522 +0.00(+0.00%)
Oct 15, 2003 22.22 22.81 22.04 22.21 772,875 +0.64(+2.97%)
Oct 14, 2003 21.91 21.93 21.14 21.57 362,082 -0.38(-1.75%)
Oct 13, 2003 21.42 22.28 21.42 21.95 202,228 +0.66(+3.10%)
Oct 10, 2003 21.70 21.75 21.04 21.29 142,001 -0.43(-2.00%)
Oct 09, 2003 21.77 22.33 21.26 21.73 223,343 +0.46(+2.18%)
Oct 08, 2003 21.99 21.99 21.05 21.26 203,766 -0.69(-3.14%)
Oct 07, 2003 20.94 21.97 20.94 21.95 268,863 +0.74(+3.49%)
Oct 06, 2003 21.14 21.35 20.87 21.21 299,980 +0.20(+0.94%)
Oct 03, 2003 19.63 21.77 19.62 21.02 1,106,156 +1.97(+10.36%)
Oct 02, 2003 18.74 19.40 18.64 19.04 255,921 +0.37(+2.01%)
Oct 01, 2003 18.75 19.08 18.40 18.67 819,093 +0.06(+0.32%)
Sep 30, 2003 19.89 20.09 18.61 18.61 499,179 -1.50(-7.45%)
Sep 29, 2003 19.01 20.26 19.01 20.11 783,528 +1.26(+6.70%)
Sep 26, 2003 19.46 19.58 18.79 18.85 452,739 -0.68(-3.49%)
Sep 25, 2003 20.18 20.53 19.46 19.53 540,532 -0.70(-3.46%)
Sep 24, 2003 21.88 21.88 20.23 20.23 472,995 -1.66(-7.57%)
Sep 23, 2003 21.25 21.89 21.25 21.88 296,463 +0.63(+2.97%)
Sep 22, 2003 21.67 21.85 20.97 21.25 389,818 -0.80(-3.62%)
Sep 19, 2003 22.48 22.48 21.83 22.05 240,392 -0.29(-1.28%)
Sep 18, 2003 22.09 22.42 21.45 22.34 712,814 -0.20(-0.88%)
Sep 17, 2003 22.41 22.73 22.36 22.53 221,889 +0.10(+0.44%)
Sep 16, 2003 21.89 22.66 21.89 22.44 236,618 +0.63(+2.89%)
Sep 15, 2003 22.38 22.67 21.69 21.80 267,089 -0.42(-1.91%)
Sep 12, 2003 22.42 22.42 21.91 22.23 267,799 -0.29(-1.27%)
Sep 11, 2003 21.80 22.76 21.49 22.51 336,143 +0.72(+3.30%)
Sep 10, 2003 23.37 23.66 21.79 21.79 889,184 -1.86(-7.88%)
Sep 09, 2003 24.11 24.25 23.62 23.66 268,712 -0.46(-1.92%)
Sep 08, 2003 23.50 24.30 23.40 24.12 319,919 +0.43(+1.83%)
Sep 05, 2003 24.07 24.23 23.36 23.69 536,207 -0.51(-2.12%)
Sep 04, 2003 23.32 24.31 23.18 24.20 654,035 +0.89(+3.81%)
Sep 03, 2003 23.67 24.16 23.29 23.31 693,075 -0.35(-1.50%)
Sep 02, 2003 23.82 23.82 23.27 23.67 413,310 -0.06(-0.25%)
Aug 29, 2003 23.27 24.16 23.11 23.73 368,288 +0.21(+0.88%)
Aug 28, 2003 22.88 23.54 22.52 23.52 865,760 +0.62(+2.71%)
Aug 27, 2003 22.25 22.96 22.07 22.90 657,179 +0.78(+3.52%)
Aug 26, 2003 22.16 22.47 21.35 22.12 324,077 -0.11(-0.49%)
Aug 25, 2003 22.70 22.73 21.84 22.23 329,045 -0.54(-2.37%)
Aug 22, 2003 23.69 24.01 22.66 22.77 558,313 -0.64(-2.75%)
Aug 21, 2003 22.98 23.69 22.92 23.41 299,842 +0.75(+3.31%)
Aug 20, 2003 22.17 22.98 22.11 22.66 295,583 +0.32(+1.41%)
Aug 19, 2003 21.94 22.45 21.85 22.35 446,163 +0.21(+0.94%)
Aug 18, 2003 20.72 22.17 20.72 22.14 658,395 +1.41(+6.80%)
Aug 15, 2003 21.01 21.09 20.71 20.73 222,169 -0.24(-1.13%)
Aug 14, 2003 20.56 21.00 20.46 20.97 444,338 +0.36(+1.77%)
Aug 13, 2003 19.87 20.96 19.70 20.60 539,756 +0.78(+3.93%)
Aug 12, 2003 18.79 19.87 18.66 19.82 437,950 +1.02(+5.41%)
Aug 11, 2003 17.89 18.90 17.89 18.81 311,402 +0.84(+4.66%)
Aug 08, 2003 18.35 18.36 17.68 17.97 525,155 -0.24(-1.30%)
Aug 07, 2003 18.65 18.88 17.90 18.20 329,248 -0.48(-2.59%)
Aug 06, 2003 18.78 18.99 18.54 18.69 253,907 -0.25(-1.30%)
Aug 05, 2003 19.01 19.23 18.87 18.93 369,200 -0.17(-0.88%)
Aug 04, 2003 19.18 19.42 18.78 19.10 258,977 +0.01(+0.05%)
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.