Skip to main content

Advanced Energy (NQ: AEIS )

100.32 +1.35 (+1.36%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 29.68 30.71 29.63 29.83 530,074 -1.01(-3.29%)
May 28, 2002 29.68 30.84 29.53 30.84 308,414 +1.43(+4.85%)
May 27, 2002 32.19 32.19 29.10 29.41 961,813 +0.00(+0.00%)
May 24, 2002 32.19 32.19 29.10 29.41 960,696 -3.81(-11.47%)
May 23, 2002 33.57 33.86 32.00 33.22 287,182 -0.31(-0.91%)
May 22, 2002 33.57 34.15 32.91 33.53 171,476 -0.10(-0.29%)
May 21, 2002 36.22 36.32 33.58 33.63 247,056 -2.60(-7.17%)
May 20, 2002 36.20 36.41 35.54 36.23 300,490 -0.34(-0.94%)
May 17, 2002 36.83 37.38 36.27 36.57 315,525 -0.19(-0.51%)
May 16, 2002 36.77 37.41 36.27 36.76 262,396 -0.17(-0.45%)
May 15, 2002 35.68 38.23 34.41 36.92 1,525,818 +1.58(+4.48%)
May 14, 2002 33.52 35.53 33.51 35.34 622,923 +2.43(+7.39%)
May 13, 2002 30.67 32.93 30.67 32.91 464,043 +2.26(+7.39%)
May 10, 2002 32.69 33.14 29.90 30.64 443,015 -2.10(-6.40%)
May 09, 2002 33.85 34.93 32.23 32.74 495,128 -1.66(-4.84%)
May 08, 2002 31.16 34.54 31.11 34.40 426,558 +3.70(+12.06%)
May 07, 2002 31.11 31.76 28.71 30.70 655,736 -0.06(-0.19%)
May 06, 2002 30.84 31.87 30.76 30.76 349,251 -0.12(-0.38%)
May 03, 2002 32.81 32.82 30.52 30.88 607,584 -1.46(-4.51%)
May 02, 2002 34.72 35.76 32.26 32.34 515,954 -2.37(-6.83%)
May 01, 2002 33.86 35.29 32.98 34.71 215,057 +0.45(+1.32%)
Apr 30, 2002 33.52 35.54 33.43 34.26 459,980 +0.60(+1.78%)
Apr 29, 2002 33.17 34.50 32.78 33.66 268,795 +0.43(+1.30%)
Apr 26, 2002 35.25 36.25 32.71 33.22 654,415 -2.05(-5.80%)
Apr 25, 2002 34.50 35.83 33.72 35.27 177,775 +0.77(+2.22%)
Apr 24, 2002 35.32 36.42 34.36 34.50 319,182 -0.42(-1.21%)
Apr 23, 2002 35.14 36.18 34.75 34.93 312,680 -0.13(-0.36%)
Apr 22, 2002 35.96 36.03 34.40 35.05 241,774 -1.08(-3.00%)
Apr 19, 2002 36.52 36.89 36.04 36.14 231,920 -0.29(-0.78%)
Apr 18, 2002 37.51 37.94 35.78 36.42 716,890 -0.79(-2.12%)
Apr 17, 2002 37.41 38.94 36.91 37.21 650,148 -0.74(-1.95%)
Apr 16, 2002 34.21 38.14 34.17 37.95 1,089,608 +4.02(+11.84%)
Apr 15, 2002 33.42 34.45 33.42 33.93 1,023,374 +0.61(+1.83%)
Apr 12, 2002 32.14 33.75 31.84 33.32 296,731 +1.27(+3.96%)
Apr 11, 2002 32.70 32.88 31.99 32.05 119,058 -0.64(-1.95%)
Apr 10, 2002 32.33 33.12 31.84 32.69 198,904 +0.38(+1.19%)
Apr 09, 2002 33.38 33.92 31.75 32.31 258,027 -1.08(-3.24%)
Apr 08, 2002 33.12 33.55 32.61 33.39 356,667 -0.19(-0.56%)
Apr 05, 2002 34.25 34.60 33.32 33.58 221,863 -0.63(-1.84%)
Apr 04, 2002 33.70 34.70 33.44 34.21 179,502 +0.57(+1.70%)
Apr 03, 2002 34.48 35.16 33.05 33.64 161,419 -0.97(-2.82%)
Apr 02, 2002 35.40 35.40 34.50 34.61 237,101 -0.63(-1.79%)
Apr 01, 2002 35.45 35.71 34.38 35.24 317,353 -0.16(-0.44%)
Mar 29, 2002 33.66 36.01 33.47 35.40 782,210 +0.00(+0.00%)
Mar 28, 2002 33.66 36.01 33.47 35.40 782,210 +1.75(+5.21%)
Mar 27, 2002 32.29 33.73 32.29 33.65 200,631 +1.40(+4.33%)
Mar 26, 2002 33.01 33.47 31.61 32.25 573,146 -0.57(-1.74%)
Mar 25, 2002 33.78 34.75 32.50 32.82 237,304 -1.16(-3.42%)
Mar 22, 2002 33.43 34.41 32.88 33.98 223,691 +0.51(+1.53%)
Mar 21, 2002 32.56 33.57 32.09 33.47 175,844 +1.04(+3.22%)
Mar 20, 2002 33.44 33.44 32.22 32.43 176,860 -1.01(-3.03%)
Mar 19, 2002 33.08 33.60 32.93 33.44 205,609 +0.40(+1.22%)
Mar 18, 2002 32.24 33.60 32.02 33.04 548,258 +0.95(+2.98%)
Mar 15, 2002 30.54 32.69 30.46 32.08 253,456 +1.51(+4.93%)
Mar 14, 2002 30.53 31.14 29.56 30.58 390,800 +0.06(+0.19%)
Mar 13, 2002 31.29 31.45 30.48 30.52 476,741 -1.26(-3.97%)
Mar 12, 2002 31.36 32.73 30.88 31.78 854,031 -0.16(-0.49%)
Mar 11, 2002 33.60 33.62 31.58 31.93 422,495 -1.77(-5.26%)
Mar 08, 2002 32.39 34.45 32.38 33.71 720,750 +1.47(+4.55%)
Mar 07, 2002 30.91 32.28 30.86 32.24 830,565 +1.60(+5.24%)
Mar 06, 2002 28.74 31.02 28.40 30.63 787,086 +1.61(+5.56%)
Mar 05, 2002 28.94 29.27 28.30 29.02 390,495 -0.07(-0.24%)
Mar 04, 2002 29.97 30.61 28.95 29.09 766,566 -0.96(-3.21%)
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.