Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.90 19.69 18.76 19.21 676,815 +0.76(+4.11%)
Jul 30, 2003 18.95 19.10 17.99 18.46 483,686 -0.88(-4.53%)
Jul 29, 2003 20.17 20.24 19.17 19.33 625,002 -0.78(-3.87%)
Jul 28, 2003 19.20 20.37 19.03 20.11 816,404 +0.72(+3.71%)
Jul 25, 2003 19.45 19.66 18.86 19.39 945,631 -0.04(-0.20%)
Jul 24, 2003 19.06 19.68 19.00 19.43 552,667 +0.49(+2.60%)
Jul 23, 2003 18.11 18.94 17.89 18.94 536,311 +0.81(+4.45%)
Jul 22, 2003 16.63 18.16 16.56 18.13 876,242 +1.65(+10.04%)
Jul 21, 2003 17.13 17.13 16.12 16.48 361,977 -0.54(-3.18%)
Jul 18, 2003 17.17 17.32 16.00 17.02 567,906 -0.19(-1.09%)
Jul 17, 2003 18.43 18.47 16.90 17.21 583,145 -1.51(-8.04%)
Jul 16, 2003 18.89 18.96 18.22 18.71 295,636 -0.00(-0.01%)
Jul 15, 2003 18.11 18.94 18.09 18.71 699,775 +0.64(+3.54%)
Jul 14, 2003 17.81 18.18 17.49 18.07 384,937 +0.80(+4.62%)
Jul 11, 2003 17.24 17.68 17.13 17.27 212,126 +0.05(+0.29%)
Jul 10, 2003 17.08 17.71 16.96 17.23 288,829 -0.24(-1.35%)
Jul 09, 2003 16.90 17.64 16.78 17.46 602,956 +0.64(+3.80%)
Jul 08, 2003 15.55 16.99 15.55 16.82 450,261 +1.17(+7.48%)
Jul 07, 2003 14.77 15.73 14.65 15.65 484,295 +1.18(+8.16%)
Jul 03, 2003 14.94 15.01 14.47 14.47 285,578 -0.64(-4.24%)
Jul 02, 2003 14.02 15.14 14.02 15.11 666,147 +1.08(+7.72%)
Jul 01, 2003 14.03 14.13 13.35 14.03 379,451 -0.05(-0.35%)
Jun 30, 2003 14.32 14.54 13.99 14.08 129,429 -0.24(-1.65%)
Jun 27, 2003 14.05 14.62 14.05 14.31 200,443 +0.15(+1.04%)
Jun 26, 2003 13.59 14.52 13.54 14.16 337,086 +0.62(+4.58%)
Jun 25, 2003 13.45 13.88 13.45 13.54 305,592 +0.09(+0.66%)
Jun 24, 2003 13.70 13.78 13.23 13.46 182,868 -0.25(-1.80%)
Jun 23, 2003 14.27 14.27 13.63 13.70 130,242 -0.53(-3.73%)
Jun 20, 2003 14.93 15.04 14.03 14.23 339,829 -0.59(-3.98%)
Jun 19, 2003 15.23 15.75 14.82 14.82 327,029 -0.44(-2.90%)
Jun 18, 2003 14.83 15.38 14.54 15.27 356,084 +0.55(+3.75%)
Jun 17, 2003 13.86 14.83 13.67 14.72 365,532 +0.92(+6.63%)
Jun 16, 2003 13.27 13.92 13.20 13.80 167,222 +0.54(+4.08%)
Jun 13, 2003 14.14 14.16 13.19 13.26 293,401 -0.92(-6.46%)
Jun 12, 2003 14.05 14.30 13.75 14.17 163,666 +0.04(+0.29%)
Jun 11, 2003 14.15 14.17 13.64 14.13 212,431 -0.12(-0.84%)
Jun 10, 2003 14.48 14.63 13.43 14.25 390,524 -0.30(-2.03%)
Jun 09, 2003 15.18 15.26 14.37 14.55 269,019 -0.81(-5.26%)
Jun 06, 2003 16.00 16.57 15.35 15.36 692,155 -0.50(-3.17%)
Jun 05, 2003 13.46 15.90 13.46 15.86 699,470 +1.06(+7.19%)
Jun 04, 2003 13.78 14.81 13.60 14.79 378,028 +1.05(+7.66%)
Jun 03, 2003 13.64 13.76 13.19 13.74 284,563 +0.05(+0.36%)
Jun 02, 2003 13.58 14.50 13.27 13.69 795,984 +0.46(+3.50%)
May 30, 2003 11.86 13.37 11.78 13.23 683,723 +1.37(+11.54%)
May 29, 2003 11.28 11.89 11.28 11.86 278,569 +0.56(+4.97%)
May 28, 2003 11.12 11.60 11.10 11.30 278,569 +0.19(+1.68%)
May 27, 2003 9.548 11.12 9.548 11.11 336,375 +1.49(+15.44%)
May 23, 2003 9.705 9.814 9.548 9.627 80,868 -0.17(-1.70%)
May 22, 2003 9.794 9.892 9.617 9.793 124,045 +0.18(+1.83%)
May 21, 2003 9.646 9.735 9.508 9.617 177,585 -0.02(-0.20%)
May 20, 2003 9.489 9.843 9.489 9.636 150,967 +0.17(+1.77%)
May 19, 2003 10.11 10.12 9.469 9.469 205,929 -0.67(-6.60%)
May 16, 2003 10.21 10.47 10.05 10.14 447,417 -0.33(-3.19%)
May 15, 2003 10.58 10.89 10.07 10.47 425,676 -0.22(-2.02%)
May 14, 2003 10.75 10.99 10.46 10.69 204,812 -0.10(-0.92%)
May 13, 2003 10.81 10.91 10.53 10.79 168,441 -0.04(-0.36%)
May 12, 2003 10.67 11.04 10.58 10.83 432,381 +0.17(+1.57%)
May 09, 2003 10.29 10.77 10.28 10.66 169,152 +0.42(+4.13%)
May 08, 2003 10.49 10.49 10.22 10.24 231,531 -0.27(-2.53%)
May 07, 2003 10.56 10.87 10.48 10.50 218,019 -0.16(-1.48%)
May 06, 2003 10.36 10.83 10.29 10.66 207,656 +0.26(+2.46%)
May 05, 2003 10.53 10.74 10.32 10.40 185,915 -0.13(-1.22%)
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.