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 30, 2003 11.88 13.39 11.80 13.25 682,427 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,041 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,041 +0.19(+1.68%)
May 27, 2003 9.566 11.14 9.566 11.13 335,738 +1.49(+15.44%)
May 23, 2003 9.724 9.832 9.566 9.645 80,715 -0.17(-1.70%)
May 22, 2003 9.813 9.911 9.635 9.812 123,810 +0.18(+1.83%)
May 21, 2003 9.665 9.753 9.527 9.635 177,248 -0.02(-0.20%)
May 20, 2003 9.507 9.862 9.507 9.655 150,681 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.487 9.487 205,539 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,569 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,869 -0.22(-2.02%)
May 14, 2003 10.77 11.02 10.48 10.71 204,424 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,122 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,562 +0.17(+1.57%)
May 09, 2003 10.31 10.79 10.30 10.68 168,832 +0.42(+4.14%)
May 08, 2003 10.51 10.51 10.24 10.26 231,092 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,606 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.31 10.68 207,263 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.34 10.42 185,563 -0.13(-1.21%)
May 02, 2003 9.665 10.67 9.576 10.55 568,250 +1.04(+10.88%)
Apr 30, 2003 9.319 9.527 8.994 9.517 322,150 +0.30(+3.21%)
Apr 29, 2003 8.895 9.408 8.895 9.221 171,975 +0.31(+3.43%)
Apr 28, 2003 8.955 9.073 8.600 8.915 149,870 +0.10(+1.12%)
Apr 25, 2003 9.201 9.201 8.807 8.816 278,953 -0.43(-4.69%)
Apr 24, 2003 9.250 9.428 9.063 9.250 249,040 -0.06(-0.64%)
Apr 23, 2003 8.895 9.497 8.856 9.310 401,141 +0.47(+5.36%)
Apr 22, 2003 8.481 9.024 8.166 8.836 405,907 +0.36(+4.19%)
Apr 21, 2003 8.264 8.570 8.264 8.481 274,695 +0.32(+3.86%)
Apr 17, 2003 7.505 8.274 7.505 8.166 278,751 +0.66(+8.80%)
Apr 16, 2003 7.396 7.830 7.387 7.505 321,745 +0.17(+2.29%)
Apr 15, 2003 7.692 7.692 7.268 7.337 361,595 -0.26(-3.38%)
Apr 14, 2003 7.889 7.889 7.396 7.594 464,517 +0.01(+0.13%)
Apr 11, 2003 7.781 8.067 7.554 7.584 348,312 -0.48(-5.99%)
Apr 10, 2003 8.136 8.274 8.008 8.067 110,019 -0.08(-0.97%)
Apr 09, 2003 8.294 8.333 8.037 8.146 200,875 -0.13(-1.55%)
Apr 08, 2003 8.570 8.570 8.195 8.274 173,902 -0.30(-3.45%)
Apr 07, 2003 8.895 8.895 8.481 8.570 262,831 +0.09(+1.05%)
Apr 04, 2003 8.728 8.740 8.254 8.481 373,358 -0.27(-3.04%)
Apr 03, 2003 8.915 8.964 8.678 8.747 198,441 -0.11(-1.22%)
Apr 02, 2003 8.895 9.172 8.757 8.856 328,640 +0.12(+1.35%)
Apr 01, 2003 8.511 8.807 8.373 8.738 301,566 +0.27(+3.14%)
Mar 31, 2003 8.757 8.816 8.383 8.471 264,388 -0.46(-5.18%)
Mar 28, 2003 9.024 9.181 8.876 8.934 122,311 -0.09(-1.01%)
Mar 27, 2003 9.102 9.172 8.826 9.025 187,713 -0.10(-1.07%)
Mar 26, 2003 9.310 9.428 9.102 9.122 176,437 -0.19(-2.01%)
Mar 25, 2003 9.369 9.546 9.014 9.310 236,017 -0.06(-0.63%)
Mar 24, 2003 9.586 9.773 9.319 9.369 198,710 -0.66(-6.59%)
Mar 21, 2003 10.11 10.26 9.813 10.03 20,320,736 +0.30(+3.04%)
Mar 20, 2003 9.527 9.951 9.300 9.734 219,068 +0.16(+1.66%)
Mar 19, 2003 9.556 9.645 9.221 9.575 246,975 +0.02(+0.20%)
Mar 18, 2003 9.388 9.773 9.221 9.556 504,387 +0.70(+7.91%)
Mar 17, 2003 8.028 9.073 7.889 8.856 759,305 +0.83(+10.32%)
Mar 14, 2003 8.284 8.582 8.028 8.028 368,391 -0.31(-3.67%)
Mar 13, 2003 8.136 8.392 7.988 8.333 362,812 +0.40(+5.10%)
Mar 12, 2003 8.057 8.224 7.801 7.929 375,264 -0.16(-1.95%)
Mar 11, 2003 8.580 8.609 7.988 8.087 372,749 -0.24(-2.84%)
Mar 10, 2003 8.649 8.757 8.274 8.323 296,394 -0.36(-4.09%)
Mar 07, 2003 8.649 8.876 8.501 8.678 200,111 -0.18(-2.00%)
Mar 06, 2003 9.014 9.073 8.688 8.856 334,318 -0.21(-2.26%)
Mar 05, 2003 9.270 9.319 8.915 9.061 259,687 -0.25(-2.67%)
Mar 04, 2003 9.832 9.891 9.231 9.310 208,987 -0.54(-5.51%)
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.