Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.32 14.54 13.99 14.08 129,429 -0.24(-1.65%)
Jun 27, 2003 14.05 14.62 14.05 14.31 200,443 +0.15(+1.04%)
Jun 26, 2003 13.59 14.52 13.54 14.16 337,086 +0.62(+4.58%)
Jun 25, 2003 13.45 13.88 13.45 13.54 305,592 +0.09(+0.66%)
Jun 24, 2003 13.70 13.78 13.23 13.46 182,868 -0.25(-1.80%)
Jun 23, 2003 14.27 14.27 13.63 13.70 130,242 -0.53(-3.73%)
Jun 20, 2003 14.93 15.04 14.03 14.23 339,829 -0.59(-3.98%)
Jun 19, 2003 15.23 15.75 14.82 14.82 327,029 -0.44(-2.90%)
Jun 18, 2003 14.83 15.38 14.54 15.27 356,084 +0.55(+3.75%)
Jun 17, 2003 13.86 14.83 13.67 14.72 365,532 +0.92(+6.63%)
Jun 16, 2003 13.27 13.92 13.20 13.80 167,222 +0.54(+4.08%)
Jun 13, 2003 14.14 14.16 13.19 13.26 293,401 -0.92(-6.46%)
Jun 12, 2003 14.05 14.30 13.75 14.17 163,666 +0.04(+0.29%)
Jun 11, 2003 14.15 14.17 13.64 14.13 212,431 -0.12(-0.84%)
Jun 10, 2003 14.48 14.63 13.43 14.25 390,524 -0.30(-2.03%)
Jun 09, 2003 15.18 15.26 14.37 14.55 269,019 -0.81(-5.26%)
Jun 06, 2003 16.00 16.57 15.35 15.36 692,155 -0.50(-3.17%)
Jun 05, 2003 13.46 15.90 13.46 15.86 699,470 +1.06(+7.19%)
Jun 04, 2003 13.78 14.81 13.60 14.79 378,028 +1.05(+7.66%)
Jun 03, 2003 13.64 13.76 13.19 13.74 284,563 +0.05(+0.36%)
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.