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 (%)
Apr 30, 2002 33.58 35.60 33.49 34.32 459,177 +0.60(+1.78%)
Apr 29, 2002 33.23 34.56 32.84 33.72 268,326 +0.43(+1.30%)
Apr 26, 2002 35.31 36.31 32.77 33.28 653,273 -2.05(-5.80%)
Apr 25, 2002 34.56 35.89 33.77 35.33 177,464 +0.77(+2.22%)
Apr 24, 2002 35.38 36.49 34.42 34.56 318,625 -0.42(-1.21%)
Apr 23, 2002 35.20 36.24 34.81 34.99 312,135 -0.13(-0.37%)
Apr 22, 2002 36.02 36.09 34.46 35.12 241,352 -1.08(-3.00%)
Apr 19, 2002 36.58 36.96 36.10 36.20 231,515 -0.29(-0.78%)
Apr 18, 2002 37.57 38.00 35.85 36.49 715,639 -0.79(-2.12%)
Apr 17, 2002 37.47 39.01 36.98 37.27 649,014 -0.74(-1.95%)
Apr 16, 2002 34.27 38.20 34.23 38.01 1,087,707 +4.02(+11.84%)
Apr 15, 2002 33.48 34.51 33.48 33.99 1,021,589 +0.61(+1.83%)
Apr 12, 2002 32.20 33.81 31.90 33.38 296,214 +1.27(+3.96%)
Apr 11, 2002 32.76 32.94 32.05 32.11 118,850 -0.64(-1.95%)
Apr 10, 2002 32.38 33.18 31.89 32.75 198,557 +0.38(+1.19%)
Apr 09, 2002 33.44 33.98 31.80 32.36 257,577 -1.08(-3.24%)
Apr 08, 2002 33.18 33.61 32.67 33.45 356,045 -0.19(-0.56%)
Apr 05, 2002 34.31 34.66 33.38 33.64 221,476 -0.63(-1.84%)
Apr 04, 2002 33.75 34.76 33.50 34.27 179,188 +0.57(+1.70%)
Apr 03, 2002 34.54 35.22 33.10 33.70 161,138 -0.98(-2.82%)
Apr 02, 2002 35.46 35.46 34.56 34.67 236,687 -0.63(-1.79%)
Apr 01, 2002 35.51 35.78 34.44 35.30 316,800 -0.16(-0.44%)
Mar 29, 2002 33.72 36.07 33.53 35.46 780,845 +0.00(+0.00%)
Mar 28, 2002 33.72 36.07 33.53 35.46 780,845 +1.76(+5.21%)
Mar 27, 2002 32.34 33.79 32.34 33.71 200,281 +1.40(+4.33%)
Mar 26, 2002 33.06 33.53 31.66 32.30 572,146 -0.57(-1.74%)
Mar 25, 2002 33.84 34.81 32.56 32.88 236,890 -1.16(-3.42%)
Mar 22, 2002 33.49 34.47 32.94 34.04 223,301 +0.51(+1.53%)
Mar 21, 2002 32.62 33.63 32.15 33.53 175,538 +1.05(+3.22%)
Mar 20, 2002 33.50 33.50 32.28 32.48 176,552 -1.02(-3.03%)
Mar 19, 2002 33.13 33.66 32.99 33.50 205,250 +0.40(+1.22%)
Mar 18, 2002 32.30 33.66 32.08 33.09 547,301 +0.96(+2.98%)
Mar 15, 2002 30.59 32.75 30.51 32.14 253,014 +1.51(+4.93%)
Mar 14, 2002 30.58 31.19 29.61 30.63 390,118 +0.06(+0.19%)
Mar 13, 2002 31.35 31.51 30.53 30.57 475,910 -1.26(-3.97%)
Mar 12, 2002 31.42 32.79 30.93 31.83 852,541 -0.16(-0.49%)
Mar 11, 2002 33.66 33.68 31.63 31.99 421,757 -1.78(-5.26%)
Mar 08, 2002 32.44 34.51 32.43 33.76 719,493 +1.47(+4.55%)
Mar 07, 2002 30.96 32.33 30.91 32.30 829,115 +1.61(+5.24%)
Mar 06, 2002 28.79 31.07 28.45 30.69 785,712 +1.62(+5.56%)
Mar 05, 2002 28.99 29.32 28.35 29.07 389,814 -0.07(-0.24%)
Mar 04, 2002 30.03 30.67 29.00 29.14 765,228 -0.97(-3.21%)
Mar 01, 2002 24.78 30.22 24.78 30.11 1,093,589 +5.35(+21.63%)
Feb 28, 2002 26.05 26.69 24.75 24.75 223,808 -1.20(-4.64%)
Feb 27, 2002 26.45 27.49 25.93 25.95 287,493 -0.44(-1.68%)
Feb 26, 2002 26.73 26.98 25.71 26.40 323,797 -0.32(-1.18%)
Feb 25, 2002 25.70 27.06 25.39 26.71 398,738 +0.98(+3.79%)
Feb 22, 2002 25.24 26.08 24.85 25.74 250,276 +0.48(+1.91%)
Feb 21, 2002 26.68 26.78 25.23 25.25 169,757 -1.44(-5.39%)
Feb 20, 2002 25.44 27.19 25.15 26.69 451,369 +1.30(+5.13%)
Feb 19, 2002 26.60 26.60 25.39 25.39 166,005 -1.20(-4.52%)
Feb 18, 2002 26.46 26.92 26.04 26.60 277,960 +0.00(+0.00%)
Feb 15, 2002 26.46 26.92 26.04 26.60 276,845 +0.08(+0.30%)
Feb 14, 2002 28.39 28.81 26.19 26.52 1,373,172 -2.02(-7.08%)
Feb 13, 2002 23.95 28.80 23.93 28.54 917,645 +3.98(+16.22%)
Feb 12, 2002 24.60 24.83 24.16 24.55 131,019 -0.01(-0.04%)
Feb 11, 2002 24.02 24.93 24.01 24.56 151,301 +0.51(+2.13%)
Feb 08, 2002 24.38 24.55 23.28 24.05 644,450 -0.26(-1.05%)
Feb 07, 2002 25.89 25.89 24.30 24.31 194,298 -1.54(-5.95%)
Feb 06, 2002 24.97 25.89 24.90 25.85 343,571 +0.99(+3.97%)
Feb 05, 2002 24.75 25.01 23.77 24.86 243,076 -0.09(-0.36%)
Feb 04, 2002 24.50 25.41 24.50 24.95 194,400 +0.38(+1.57%)
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.