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 (%)
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%)
Mar 01, 2004 21.67 22.37 21.30 22.36 447,177 +0.91(+4.23%)
Feb 27, 2004 22.10 22.39 21.43 21.45 362,710 -0.70(-3.16%)
Feb 26, 2004 21.65 22.39 21.34 22.15 407,225 +0.49(+2.28%)
Feb 25, 2004 21.48 22.01 21.35 21.66 394,246 +0.34(+1.57%)
Feb 24, 2004 21.45 22.14 21.01 21.32 512,074 -0.34(-1.55%)
Feb 23, 2004 23.31 23.45 21.31 21.66 741,240 -1.30(-5.67%)
Feb 20, 2004 23.44 23.44 22.55 22.96 500,413 -0.19(-0.81%)
Feb 19, 2004 24.39 24.51 23.13 23.15 895,775 -0.44(-1.88%)
Feb 18, 2004 23.09 24.16 22.93 23.59 621,587 +0.47(+2.05%)
Feb 17, 2004 23.32 24.06 22.62 23.12 932,583 +1.07(+4.83%)
Feb 13, 2004 24.01 24.29 22.04 22.05 3,951,186 +0.77(+3.61%)
Feb 12, 2004 21.99 22.54 21.28 21.28 841,120 -0.71(-3.23%)
Feb 11, 2004 21.97 22.40 21.55 21.99 672,997 +0.10(+0.45%)
Feb 10, 2004 21.48 21.96 21.24 21.89 269,117 +0.62(+2.92%)
Feb 09, 2004 21.66 21.93 21.24 21.27 263,642 -0.47(-2.17%)
Feb 06, 2004 20.51 21.79 20.41 21.74 402,967 +1.33(+6.52%)
Feb 05, 2004 20.14 21.01 20.13 20.41 481,552 +0.14(+0.68%)
Feb 04, 2004 20.92 21.00 19.97 20.28 633,349 -0.90(-4.24%)
Feb 03, 2004 20.42 21.45 20.28 21.17 664,784 -0.21(-0.97%)
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.