Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.15 22.65 21.75 21.83 1,115,901 -0.05(-0.22%)
Jun 27, 2002 22.63 23.21 21.82 21.88 789,888 -0.32(-1.46%)
Jun 26, 2002 21.13 22.64 21.11 22.21 431,365 +0.34(+1.58%)
Jun 25, 2002 23.48 24.04 21.27 21.86 942,278 +0.60(+2.82%)
Jun 21, 2002 22.49 22.50 21.71 21.26 883,963 -0.63(-2.88%)
Jun 20, 2002 22.50 23.38 21.89 21.89 983,931 -0.85(-3.72%)
Jun 19, 2002 24.41 24.42 22.64 22.74 1,804,501 -1.81(-7.38%)
Jun 18, 2002 25.50 26.72 24.44 24.55 1,235,070 -0.60(-2.39%)
Jun 17, 2002 24.32 25.52 24.31 25.15 921,147 +0.95(+3.95%)
Jun 14, 2002 23.82 24.66 23.38 24.19 1,120,981 -0.91(-3.61%)
Jun 12, 2002 25.39 26.04 24.61 25.10 563,843 -0.67(-2.60%)
Jun 11, 2002 26.89 27.81 25.69 25.77 418,767 -0.87(-3.25%)
Jun 10, 2002 25.94 27.01 25.49 26.64 402,309 +1.14(+4.48%)
Jun 07, 2002 24.90 26.16 24.56 25.49 626,323 -0.78(-2.96%)
Jun 06, 2002 27.41 27.41 25.84 26.27 390,016 -1.15(-4.20%)
Jun 05, 2002 28.00 28.79 27.07 27.42 212,634 -2.40(-8.05%)
May 31, 2002 29.68 30.71 29.63 29.82 530,114 -1.01(-3.29%)
May 28, 2002 29.68 30.84 29.53 30.84 308,437 +1.43(+4.85%)
May 27, 2002 32.19 32.19 29.10 29.41 961,886 +0.00(+0.00%)
May 24, 2002 32.19 32.19 29.10 29.41 960,768 -3.81(-11.47%)
May 23, 2002 33.57 33.86 32.00 33.22 287,204 -0.31(-0.91%)
May 22, 2002 33.57 34.15 32.91 33.53 171,489 -0.10(-0.29%)
May 21, 2002 36.21 36.32 33.58 33.62 247,075 -2.60(-7.17%)
May 20, 2002 36.19 36.41 35.53 36.22 300,513 -0.34(-0.94%)
May 17, 2002 36.82 37.37 36.27 36.57 315,549 -0.19(-0.51%)
May 16, 2002 36.76 37.40 36.27 36.75 262,415 -0.17(-0.45%)
May 15, 2002 35.68 38.23 34.41 36.92 1,525,932 +1.58(+4.48%)
May 14, 2002 33.52 35.52 33.51 35.34 622,970 +2.43(+7.39%)
May 13, 2002 30.67 32.93 30.67 32.91 464,078 +2.26(+7.39%)
May 10, 2002 32.69 33.14 29.89 30.64 443,048 -2.10(-6.40%)
May 09, 2002 33.85 34.92 32.23 32.74 495,166 -1.66(-4.84%)
May 08, 2002 31.15 34.54 31.10 34.40 426,590 +3.70(+12.06%)
May 07, 2002 31.10 31.75 28.71 30.70 655,785 -0.06(-0.19%)
May 06, 2002 30.84 31.87 30.76 30.76 349,278 -0.12(-0.38%)
May 03, 2002 32.81 32.82 30.51 30.88 607,629 -1.46(-4.51%)
May 02, 2002 34.72 35.76 32.26 32.33 515,992 -2.37(-6.83%)
May 01, 2002 33.86 35.29 32.97 34.71 215,073 +0.45(+1.32%)
Apr 30, 2002 33.52 35.53 33.43 34.25 460,014 +0.60(+1.78%)
Apr 29, 2002 33.17 34.50 32.78 33.65 268,816 +0.43(+1.30%)
Apr 26, 2002 35.25 36.24 32.71 33.22 654,464 -2.05(-5.80%)
Apr 25, 2002 34.50 35.83 33.71 35.27 177,788 +0.77(+2.22%)
Apr 24, 2002 35.32 36.42 34.35 34.50 319,206 -0.42(-1.21%)
Apr 23, 2002 35.14 36.17 34.75 34.92 312,704 -0.13(-0.37%)
Apr 22, 2002 35.96 36.03 34.40 35.05 241,792 -1.08(-3.00%)
Apr 19, 2002 36.52 36.89 36.04 36.13 231,937 -0.29(-0.78%)
Apr 18, 2002 37.50 37.94 35.78 36.42 716,944 -0.79(-2.12%)
Apr 17, 2002 37.40 38.94 36.91 37.21 650,197 -0.74(-1.95%)
Apr 16, 2002 34.20 38.13 34.17 37.95 1,089,690 +4.02(+11.84%)
Apr 15, 2002 33.42 34.45 33.42 33.93 1,023,451 +0.61(+1.83%)
Apr 12, 2002 32.14 33.75 31.84 33.32 296,754 +1.27(+3.96%)
Apr 11, 2002 32.70 32.88 31.99 32.05 119,067 -0.64(-1.95%)
Apr 10, 2002 32.32 33.12 31.83 32.69 198,919 +0.38(+1.19%)
Apr 09, 2002 33.38 33.92 31.74 32.31 258,047 -1.08(-3.24%)
Apr 08, 2002 33.12 33.55 32.61 33.39 356,694 -0.19(-0.56%)
Apr 05, 2002 34.24 34.60 33.32 33.58 221,879 -0.63(-1.84%)
Apr 04, 2002 33.69 34.70 33.44 34.20 179,515 +0.57(+1.70%)
Apr 03, 2002 34.48 35.16 33.04 33.63 161,431 -0.97(-2.82%)
Apr 02, 2002 35.40 35.40 34.50 34.61 237,118 -0.63(-1.79%)
Apr 01, 2002 35.45 35.71 34.38 35.24 317,377 -0.16(-0.44%)
Mar 29, 2002 33.65 36.01 33.47 35.40 782,268 +0.00(+0.00%)
Mar 28, 2002 33.65 36.01 33.47 35.40 782,268 +1.75(+5.21%)
Mar 27, 2002 32.28 33.73 32.28 33.64 200,646 +1.40(+4.33%)
Mar 26, 2002 33.00 33.47 31.61 32.25 573,189 -0.57(-1.74%)
Mar 25, 2002 33.78 34.75 32.50 32.82 237,322 -1.16(-3.42%)
Mar 22, 2002 33.43 34.41 32.88 33.98 223,708 +0.51(+1.53%)
Mar 21, 2002 32.56 33.57 32.09 33.47 175,858 +1.04(+3.22%)
Mar 20, 2002 33.44 33.44 32.22 32.42 176,874 -1.01(-3.03%)
Mar 19, 2002 33.07 33.59 32.93 33.44 205,624 +0.40(+1.22%)
Mar 18, 2002 32.24 33.59 32.02 33.03 548,299 +0.95(+2.98%)
Mar 15, 2002 30.53 32.69 30.45 32.08 253,475 +1.51(+4.93%)
Mar 14, 2002 30.52 31.13 29.56 30.57 390,829 +0.06(+0.19%)
Mar 13, 2002 31.29 31.45 30.47 30.51 476,777 -1.26(-3.97%)
Mar 12, 2002 31.36 32.73 30.88 31.77 854,095 -0.16(-0.49%)
Mar 11, 2002 33.59 33.61 31.58 31.93 422,526 -1.77(-5.26%)
Mar 08, 2002 32.38 34.45 32.37 33.70 720,804 +1.47(+4.55%)
Mar 07, 2002 30.91 32.28 30.86 32.24 830,627 +1.60(+5.24%)
Mar 06, 2002 28.74 31.02 28.40 30.63 787,145 +1.61(+5.56%)
Mar 05, 2002 28.94 29.26 28.30 29.02 390,524 -0.07(-0.24%)
Mar 04, 2002 29.97 30.61 28.95 29.09 766,623 -0.96(-3.21%)
Mar 01, 2002 24.74 30.17 24.74 30.05 1,095,582 +5.34(+21.63%)
Feb 28, 2002 26.01 26.65 24.71 24.71 224,216 -1.20(-4.64%)
Feb 27, 2002 26.40 27.44 25.89 25.91 288,017 -0.44(-1.68%)
Feb 26, 2002 26.68 26.93 25.66 26.35 324,387 -0.31(-1.18%)
Feb 25, 2002 25.65 27.01 25.35 26.67 399,465 +0.97(+3.79%)
Feb 22, 2002 25.20 26.04 24.80 25.69 250,732 +0.48(+1.91%)
Feb 21, 2002 26.64 26.73 25.19 25.21 170,067 -1.44(-5.39%)
Feb 20, 2002 25.40 27.14 25.10 26.65 452,192 +1.30(+5.13%)
Feb 19, 2002 26.55 26.55 25.35 25.35 166,308 -1.20(-4.52%)
Feb 18, 2002 26.41 26.87 26.00 26.55 278,467 +0.00(+0.00%)
Feb 15, 2002 26.41 26.87 26.00 26.55 277,349 +0.08(+0.30%)
Feb 14, 2002 28.34 28.76 26.14 26.47 1,375,675 -2.02(-7.08%)
Feb 13, 2002 23.91 28.75 23.89 28.49 919,318 +3.98(+16.22%)
Feb 12, 2002 24.55 24.79 24.12 24.51 131,258 -0.01(-0.04%)
Feb 11, 2002 23.97 24.88 23.97 24.52 151,577 +0.51(+2.13%)
Feb 08, 2002 24.33 24.51 23.24 24.01 645,625 -0.26(-1.05%)
Feb 07, 2002 25.84 25.84 24.25 24.26 194,652 -1.54(-5.95%)
Feb 06, 2002 24.92 25.84 24.85 25.80 344,198 +0.98(+3.97%)
Feb 05, 2002 24.71 24.96 23.72 24.81 243,519 -0.09(-0.36%)
Feb 04, 2002 24.46 25.37 24.46 24.90 194,754 +0.38(+1.57%)
Feb 01, 2002 25.29 25.45 24.36 24.52 419,479 -0.78(-3.07%)
Jan 31, 2002 25.69 25.84 24.94 25.30 362,688 -0.21(-0.81%)
Jan 30, 2002 25.24 26.01 24.61 25.50 263,939 +0.46(+1.85%)
Jan 29, 2002 25.89 26.25 24.72 25.04 123,639 -0.80(-3.09%)
Jan 28, 2002 26.08 26.97 25.25 25.84 223,607 -0.25(-0.94%)
Jan 25, 2002 25.35 26.65 25.15 26.08 126,077 +0.73(+2.87%)
Jan 24, 2002 25.66 26.58 24.75 25.36 186,322 -0.24(-0.92%)
Jan 23, 2002 24.80 25.59 24.37 25.59 208,977 +1.28(+5.26%)
Jan 22, 2002 24.49 24.97 24.10 24.31 307,726 -0.27(-1.08%)
Jan 21, 2002 23.97 24.76 23.28 24.58 349,684 +0.00(+0.00%)
Jan 18, 2002 23.97 24.76 23.28 24.58 348,871 +0.61(+2.55%)
Jan 17, 2002 24.12 24.29 23.13 23.97 620,430 +0.09(+0.37%)
Jan 16, 2002 25.05 25.05 23.62 23.88 438,680 -2.17(-8.31%)
Jan 15, 2002 27.47 27.48 25.23 26.05 551,448 -1.25(-4.58%)
Jan 14, 2002 27.76 27.91 27.02 27.30 259,774 -0.66(-2.36%)
Jan 11, 2002 28.84 29.70 27.39 27.95 652,229 -0.89(-3.07%)
Jan 10, 2002 29.20 29.20 28.38 28.84 178,702 +2.62(+9.99%)
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.