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 (%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,276 +0.41(+2.75%)
Jun 29, 2004 14.59 15.09 14.59 15.09 244,394 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.59 14.68 208,495 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,445 +0.46(+3.24%)
Jun 24, 2004 14.56 15.04 14.31 14.31 364,360 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,464 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,135 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,949 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,352 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.90 14.12 262,952 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,926 -0.17(-1.15%)
Jun 15, 2004 14.56 14.79 14.40 14.60 217,419 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,924 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,042 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,670 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.28 15.60 283,233 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,800 +0.46(+3.08%)
Jun 04, 2004 14.89 15.28 14.69 15.03 390,422 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,963 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.57 14.74 296,721 -0.42(-2.80%)
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.