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 31, 2002 14.99 14.99 14.35 14.56 531,152 -0.77(-5.01%)
Jul 30, 2002 14.45 15.73 13.96 15.33 576,517 +1.08(+7.61%)
Jul 29, 2002 13.90 14.53 13.72 14.25 472,803 +0.44(+3.21%)
Jul 26, 2002 14.01 14.14 13.03 13.81 575,617 +0.56(+4.24%)
Jul 25, 2002 13.67 13.78 12.33 13.24 1,155,709 -0.53(-3.87%)
Jul 24, 2002 14.40 14.41 12.52 13.78 1,862,035 -0.42(-2.99%)
Jul 23, 2002 15.78 15.79 14.11 14.20 655,757 -1.56(-9.89%)
Jul 22, 2002 17.47 17.70 15.48 15.76 929,296 -1.83(-10.43%)
Jul 19, 2002 17.46 17.75 16.91 17.59 685,014 -1.37(-7.23%)
Jul 17, 2002 20.17 21.50 18.56 18.96 715,538 +0.84(+4.62%)
Jul 12, 2002 18.28 18.57 17.70 18.12 504,608 +0.22(+1.21%)
Jul 11, 2002 17.05 18.17 16.68 17.91 332,822 +0.84(+4.91%)
Jul 10, 2002 17.12 18.00 16.84 17.07 753,262 +0.06(+0.35%)
Jul 09, 2002 19.78 19.36 17.49 17.01 1,070,062 -2.77(-14.01%)
Jul 08, 2002 20.93 21.20 20.09 19.78 324,405 -1.14(-5.47%)
Jul 05, 2002 19.33 21.05 19.08 20.93 146,636 +1.64(+8.49%)
Jul 04, 2002 19.08 19.52 18.25 19.29 654,591 +0.00(+0.00%)
Jul 03, 2002 19.08 19.52 18.25 19.29 654,591 +0.14(+0.72%)
Jul 02, 2002 20.15 20.24 18.93 19.15 547,098 -1.14(-5.64%)
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.