Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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%)
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.