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 (%)
Dec 31, 2003 26.44 26.53 25.50 25.69 278,670 -0.56(-2.14%)
Dec 30, 2003 26.36 26.56 25.89 26.25 188,489 -0.14(-0.52%)
Dec 29, 2003 25.71 26.43 25.54 26.39 173,957 +0.89(+3.48%)
Dec 26, 2003 25.23 25.78 25.23 25.50 54,721 +0.18(+0.70%)
Dec 24, 2003 25.55 25.63 25.32 25.32 57,888 -0.38(-1.50%)
Dec 23, 2003 25.03 25.71 25.03 25.71 183,256 +0.53(+2.12%)
Dec 22, 2003 24.77 25.22 24.73 25.18 304,175 +0.37(+1.51%)
Dec 19, 2003 24.52 25.32 24.51 24.80 391,173 +0.18(+0.72%)
Dec 18, 2003 23.29 24.72 23.13 24.62 420,862 +1.28(+5.49%)
Dec 17, 2003 23.77 23.77 22.96 23.34 180,128 -0.20(-0.84%)
Dec 16, 2003 23.75 23.99 22.79 23.54 581,798 -0.32(-1.32%)
Dec 15, 2003 25.83 25.84 23.79 23.85 530,143 -1.13(-4.54%)
Dec 12, 2003 24.70 25.13 24.30 24.99 360,615 +0.49(+2.01%)
Dec 11, 2003 23.30 24.68 23.30 24.50 353,509 +1.11(+4.77%)
Dec 10, 2003 23.38 24.02 22.87 23.38 337,837 -0.18(-0.75%)
Dec 09, 2003 24.95 25.00 23.34 23.56 530,035 -1.11(-4.52%)
Dec 08, 2003 24.52 25.19 24.18 24.67 486,810 +0.02(+0.08%)
Dec 05, 2003 25.66 25.31 24.60 24.65 389,951 -1.01(-3.92%)
Dec 04, 2003 26.17 26.39 24.91 25.66 918,448 -0.38(-1.48%)
Dec 03, 2003 27.47 27.62 26.04 26.04 611,923 -1.18(-4.35%)
Dec 02, 2003 27.71 28.03 27.11 27.23 701,598 -0.43(-1.57%)
Dec 01, 2003 26.59 27.74 26.40 27.66 1,041,015 +1.56(+5.97%)
Nov 28, 2003 25.73 26.30 25.73 26.10 181,406 +0.33(+1.26%)
Nov 26, 2003 26.43 26.58 25.39 25.78 493,325 -0.36(-1.36%)
Nov 25, 2003 26.28 26.38 25.98 26.13 671,440 +0.00(+0.00%)
Nov 24, 2003 26.33 26.67 25.93 26.13 744,034 +0.25(+0.95%)
Nov 21, 2003 26.04 26.33 25.38 25.89 714,124 -0.16(-0.61%)
Nov 20, 2003 25.94 26.45 25.64 26.04 701,239 -0.04(-0.15%)
Nov 19, 2003 25.74 26.36 25.65 26.08 408,275 +0.32(+1.22%)
Nov 18, 2003 27.02 27.48 25.64 25.77 700,626 -0.67(-2.54%)
Nov 17, 2003 27.00 27.12 26.06 26.44 477,890 -1.03(-3.73%)
Nov 14, 2003 28.60 28.66 27.17 27.46 653,857 -1.19(-4.16%)
Nov 13, 2003 28.99 29.57 28.12 28.66 435,608 -0.67(-2.29%)
Nov 12, 2003 28.91 29.39 28.79 29.33 653,428 +0.39(+1.36%)
Nov 11, 2003 27.74 28.93 27.55 28.93 1,392,432 +1.15(+4.15%)
Nov 10, 2003 28.45 28.91 27.74 27.78 1,228,437 -0.57(-2.02%)
Nov 07, 2003 28.35 28.50 27.60 28.35 837,598 +0.09(+0.31%)
Nov 06, 2003 26.13 28.26 25.93 28.26 1,413,512 +2.14(+8.19%)
Nov 05, 2003 25.64 26.12 25.08 26.12 828,366 +0.24(+0.91%)
Nov 04, 2003 25.05 26.11 24.65 25.89 2,778,797 +2.07(+8.70%)
Nov 03, 2003 22.51 23.87 22.48 23.81 502,543 +1.31(+5.83%)
Oct 31, 2003 22.93 23.11 22.36 22.50 236,417 -0.30(-1.30%)
Oct 30, 2003 22.09 24.13 22.43 22.80 572,466 +0.71(+3.21%)
Oct 29, 2003 21.78 22.48 21.58 22.09 283,745 +0.16(+0.72%)
Oct 28, 2003 19.92 21.93 19.92 21.93 560,067 +2.09(+10.54%)
Oct 27, 2003 19.31 19.97 19.31 19.84 310,614 +0.63(+3.29%)
Oct 24, 2003 19.08 19.42 18.88 19.21 142,783 +0.03(+0.15%)
Oct 23, 2003 19.54 19.82 18.82 19.18 303,008 -0.80(-4.00%)
Oct 22, 2003 20.99 21.00 19.98 19.98 242,974 -1.12(-5.33%)
Oct 21, 2003 20.94 21.48 20.69 21.10 348,864 -0.04(-0.19%)
Oct 20, 2003 20.96 21.41 20.28 21.14 277,935 -0.10(-0.47%)
Oct 17, 2003 20.85 21.69 20.71 21.24 576,812 -0.97(-4.35%)
Oct 16, 2003 22.21 22.27 21.72 22.21 226,539 +0.00(+0.00%)
Oct 15, 2003 22.22 22.81 22.04 22.21 772,933 +0.64(+2.97%)
Oct 14, 2003 21.91 21.93 21.14 21.57 362,109 -0.38(-1.75%)
Oct 13, 2003 21.42 22.28 21.42 21.95 202,244 +0.66(+3.10%)
Oct 10, 2003 21.69 21.74 21.03 21.29 142,012 -0.43(-2.00%)
Oct 09, 2003 21.77 22.33 21.26 21.72 223,360 +0.46(+2.18%)
Oct 08, 2003 21.99 21.99 21.04 21.26 203,781 -0.69(-3.14%)
Oct 07, 2003 20.94 21.97 20.94 21.95 268,883 +0.74(+3.49%)
Oct 06, 2003 21.14 21.35 20.87 21.21 300,002 +0.20(+0.94%)
Oct 03, 2003 19.63 21.77 19.61 21.01 1,106,239 +1.97(+10.36%)
Oct 02, 2003 18.74 19.40 18.64 19.04 255,940 +0.37(+2.01%)
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.