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 (%)
Jul 30, 2004 9.674 9.871 9.417 9.723 310,107 -0.02(-0.20%)
Jul 29, 2004 9.319 9.782 9.210 9.743 350,467 +0.62(+6.81%)
Jul 28, 2004 9.082 9.417 8.895 9.122 612,000 -0.10(-1.07%)
Jul 27, 2004 8.737 9.338 8.737 9.220 584,011 +0.39(+4.47%)
Jul 26, 2004 8.776 9.003 8.619 8.826 853,960 +0.17(+1.94%)
Jul 23, 2004 8.875 8.974 8.431 8.658 759,853 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.800 8.836 2,706,085 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,239 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,786 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,160 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,422 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,278 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,366 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.44 12.46 453,498 -0.36(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,338 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,453 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,205 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,160 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,594 -1.06(-7.14%)
Jul 02, 2004 15.28 15.28 14.76 14.91 431,898 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,064 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,276 +0.41(+2.75%)
Jun 29, 2004 14.59 15.09 14.59 15.09 244,394 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.59 14.68 208,495 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,445 +0.46(+3.24%)
Jun 24, 2004 14.56 15.04 14.31 14.31 364,360 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,464 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,135 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,949 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,352 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.90 14.12 262,952 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,926 -0.17(-1.15%)
Jun 15, 2004 14.56 14.79 14.40 14.60 217,419 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,924 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,042 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,670 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.28 15.60 283,233 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,800 +0.46(+3.08%)
Jun 04, 2004 14.89 15.28 14.69 15.03 390,422 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,963 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.57 14.74 296,721 -0.42(-2.80%)
Jun 01, 2004 14.99 15.18 14.88 15.17 277,656 +0.08(+0.52%)
May 28, 2004 14.64 15.19 14.64 15.09 268,225 +0.39(+2.68%)
May 27, 2004 14.95 15.19 14.43 14.69 307,977 -0.27(-1.78%)
May 26, 2004 14.29 15.13 13.82 14.96 658,039 +0.78(+5.49%)
May 25, 2004 13.66 14.30 13.45 14.18 522,152 +0.45(+3.30%)
May 24, 2004 13.63 13.93 13.49 13.73 314,873 +0.23(+1.68%)
May 21, 2004 13.55 13.65 13.20 13.50 397,217 +0.15(+1.11%)
May 20, 2004 13.68 13.78 13.17 13.35 283,436 -0.27(-1.96%)
May 19, 2004 13.76 14.08 13.34 13.62 559,369 +0.28(+2.07%)
May 18, 2004 12.97 13.35 12.68 13.34 509,577 +0.65(+5.13%)
May 17, 2004 12.51 13.07 12.11 12.69 494,366 +0.04(+0.31%)
May 14, 2004 13.41 13.41 12.58 12.65 524,586 -0.49(-3.75%)
May 13, 2004 13.48 13.59 13.04 13.14 426,625 -0.25(-1.84%)
May 12, 2004 14.00 14.00 12.85 13.39 615,650 -0.62(-4.43%)
May 11, 2004 13.58 14.02 13.42 14.01 265,791 +0.64(+4.79%)
May 10, 2004 13.33 13.57 12.91 13.37 318,219 -0.22(-1.60%)
May 07, 2004 13.72 14.37 13.45 13.59 815,628 -0.28(-1.99%)
May 06, 2004 14.23 14.23 13.68 13.86 399,448 -0.34(-2.36%)
May 05, 2004 13.83 14.38 13.57 14.20 700,834 +0.33(+2.35%)
May 04, 2004 13.40 13.95 13.36 13.87 419,222 +0.53(+3.99%)
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.