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 (%)
Dec 31, 2003 26.39 26.48 25.46 25.64 279,178 -0.56(-2.14%)
Dec 30, 2003 26.31 26.51 25.84 26.20 188,833 -0.14(-0.52%)
Dec 29, 2003 25.66 26.38 25.49 26.34 174,274 +0.89(+3.48%)
Dec 26, 2003 25.19 25.73 25.19 25.45 54,820 +0.18(+0.70%)
Dec 24, 2003 25.50 25.58 25.28 25.28 57,993 -0.38(-1.50%)
Dec 23, 2003 24.98 25.66 24.98 25.66 183,590 +0.53(+2.12%)
Dec 22, 2003 24.73 25.18 24.69 25.13 304,730 +0.37(+1.51%)
Dec 19, 2003 24.48 25.28 24.47 24.76 391,886 +0.18(+0.72%)
Dec 18, 2003 23.25 24.68 23.09 24.58 421,629 +1.28(+5.49%)
Dec 17, 2003 23.72 23.72 22.91 23.30 180,457 -0.20(-0.84%)
Dec 16, 2003 23.70 23.95 22.75 23.50 582,859 -0.32(-1.32%)
Dec 15, 2003 25.79 25.79 23.75 23.81 531,109 -1.13(-4.54%)
Dec 12, 2003 24.65 25.08 24.25 24.94 361,273 +0.49(+2.01%)
Dec 11, 2003 23.26 24.64 23.26 24.45 354,154 +1.11(+4.77%)
Dec 10, 2003 23.34 23.98 22.83 23.34 338,453 -0.18(-0.75%)
Dec 09, 2003 24.90 24.95 23.30 23.52 531,002 -1.11(-4.52%)
Dec 08, 2003 24.47 25.14 24.14 24.63 487,697 +0.02(+0.08%)
Dec 05, 2003 25.61 25.27 24.56 24.61 390,662 -1.00(-3.92%)
Dec 04, 2003 26.12 26.34 24.86 25.61 920,123 -0.38(-1.48%)
Dec 03, 2003 27.42 27.57 26.00 26.00 613,038 -1.18(-4.35%)
Dec 02, 2003 27.66 27.97 27.06 27.18 702,877 -0.43(-1.57%)
Dec 01, 2003 26.54 27.69 26.35 27.61 1,042,913 +1.56(+5.97%)
Nov 28, 2003 25.68 26.25 25.68 26.05 181,737 +0.32(+1.26%)
Nov 26, 2003 26.38 26.53 25.35 25.73 494,225 -0.35(-1.36%)
Nov 25, 2003 26.23 26.33 25.94 26.08 672,664 +0.00(+0.00%)
Nov 24, 2003 26.28 26.63 25.89 26.08 745,390 +0.25(+0.95%)
Nov 21, 2003 26.00 26.28 25.34 25.84 715,426 -0.16(-0.61%)
Nov 20, 2003 25.90 26.40 25.59 26.00 702,518 -0.04(-0.15%)
Nov 19, 2003 25.69 26.31 25.60 26.04 409,019 +0.32(+1.22%)
Nov 18, 2003 26.97 27.43 25.59 25.72 701,903 -0.67(-2.54%)
Nov 17, 2003 26.95 27.07 26.02 26.39 478,761 -1.02(-3.73%)
Nov 14, 2003 28.55 28.60 27.12 27.41 655,049 -1.19(-4.16%)
Nov 13, 2003 28.94 29.52 28.07 28.60 436,402 -0.67(-2.29%)
Nov 12, 2003 28.86 29.33 28.74 29.27 654,619 +0.39(+1.36%)
Nov 11, 2003 27.69 28.88 27.50 28.88 1,394,971 +1.15(+4.15%)
Nov 10, 2003 28.40 28.86 27.69 27.73 1,230,676 -0.57(-2.02%)
Nov 07, 2003 28.30 28.45 27.55 28.30 839,125 +0.09(+0.31%)
Nov 06, 2003 26.08 28.21 25.89 28.21 1,416,089 +2.14(+8.19%)
Nov 05, 2003 25.59 26.07 25.03 26.07 829,876 +0.24(+0.91%)
Nov 04, 2003 25.00 26.06 24.61 25.84 2,783,863 +2.07(+8.70%)
Nov 03, 2003 22.47 23.83 22.44 23.77 503,460 +1.31(+5.83%)
Oct 31, 2003 22.89 23.07 22.32 22.46 236,848 -0.30(-1.30%)
Oct 30, 2003 22.05 24.09 22.39 22.76 573,509 +0.71(+3.21%)
Oct 29, 2003 21.74 22.44 21.54 22.05 284,262 +0.16(+0.72%)
Oct 28, 2003 19.88 21.89 19.88 21.89 561,089 +2.09(+10.54%)
Oct 27, 2003 19.27 19.93 19.27 19.80 311,180 +0.63(+3.29%)
Oct 24, 2003 19.05 19.38 18.85 19.17 143,043 +0.03(+0.15%)
Oct 23, 2003 19.51 19.78 18.78 19.14 303,560 -0.80(-4.00%)
Oct 22, 2003 20.96 20.97 19.94 19.94 243,417 -1.12(-5.33%)
Oct 21, 2003 20.90 21.44 20.65 21.06 349,500 -0.04(-0.19%)
Oct 20, 2003 20.93 21.37 20.25 21.10 278,442 -0.10(-0.47%)
Oct 17, 2003 20.81 21.66 20.67 21.20 577,864 -0.96(-4.35%)
Oct 16, 2003 22.17 22.23 21.68 22.17 226,952 +0.00(+0.00%)
Oct 15, 2003 22.18 22.77 22.00 22.17 774,342 +0.64(+2.97%)
Oct 14, 2003 21.87 21.89 21.10 21.53 362,769 -0.38(-1.75%)
Oct 13, 2003 21.38 22.24 21.38 21.91 202,612 +0.66(+3.10%)
Oct 10, 2003 21.66 21.70 21.00 21.25 142,271 -0.43(-2.00%)
Oct 09, 2003 21.73 22.28 21.22 21.68 223,767 +0.46(+2.18%)
Oct 08, 2003 21.95 21.95 21.01 21.22 204,152 -0.69(-3.14%)
Oct 07, 2003 20.90 21.93 20.90 21.91 269,373 +0.74(+3.49%)
Oct 06, 2003 21.10 21.31 20.83 21.17 300,549 +0.20(+0.94%)
Oct 03, 2003 19.60 21.73 19.58 20.98 1,108,256 +1.97(+10.36%)
Oct 02, 2003 18.70 19.36 18.60 19.01 256,407 +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.