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 (%)
Nov 30, 2004 8.649 8.649 8.432 8.432 241,638 -0.19(-2.17%)
Nov 29, 2004 8.461 8.629 8.383 8.619 349,326 +0.14(+1.63%)
Nov 26, 2004 8.491 8.600 8.432 8.481 111,743 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,671 +0.15(+1.78%)
Nov 23, 2004 8.629 8.738 8.037 8.333 320,629 -0.28(-3.21%)
Nov 22, 2004 8.491 8.678 8.481 8.609 256,442 +0.21(+2.46%)
Nov 19, 2004 8.895 8.994 8.383 8.402 499,399 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.024 9.162 202,396 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.280 312,923 +0.26(+2.84%)
Nov 16, 2004 9.290 9.319 8.984 9.024 271,450 -0.23(-2.45%)
Nov 15, 2004 9.073 9.369 9.024 9.250 518,057 +0.12(+1.30%)
Nov 12, 2004 9.162 9.270 8.935 9.132 512,378 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.073 9.122 582,142 -0.20(-2.12%)
Nov 10, 2004 9.507 9.507 9.260 9.319 151,188 -0.22(-2.28%)
Nov 09, 2004 9.458 9.615 9.448 9.536 244,883 -0.07(-0.72%)
Nov 08, 2004 9.665 9.941 9.448 9.605 338,780 -0.15(-1.52%)
Nov 05, 2004 9.655 9.882 9.655 9.753 234,033 +0.06(+0.61%)
Nov 04, 2004 9.763 9.793 9.517 9.694 253,400 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.714 9.763 241,739 -0.07(-0.70%)
Nov 02, 2004 9.783 9.941 9.694 9.832 263,439 -0.04(-0.40%)
Nov 01, 2004 9.822 9.960 9.536 9.872 354,700 +0.15(+1.52%)
Oct 29, 2004 9.980 10.04 9.694 9.724 527,588 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.763 9.921 212,333 -0.06(-0.59%)
Oct 27, 2004 9.458 9.980 9.369 9.980 250,155 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.349 9.438 233,222 -0.29(-2.94%)
Oct 25, 2004 9.842 9.941 9.546 9.724 375,487 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.566 9.734 668,536 -1.08(-10.03%)
Oct 21, 2004 10.34 10.82 10.20 10.82 261,005 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,556 -0.02(-0.19%)
Oct 19, 2004 10.02 10.32 10.02 10.23 648,458 +0.38(+3.91%)
Oct 18, 2004 9.783 10.02 9.566 9.842 329,755 +0.19(+1.94%)
Oct 15, 2004 9.842 9.901 9.615 9.655 247,823 -0.07(-0.71%)
Oct 14, 2004 9.931 10.15 9.615 9.724 352,368 -0.28(-2.76%)
Oct 13, 2004 10.000 10.32 9.862 10.000 466,342 +0.23(+2.32%)
Oct 12, 2004 9.793 9.911 9.625 9.773 269,117 -0.16(-1.59%)
Oct 11, 2004 9.813 9.931 9.744 9.931 656,976 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.842 9.842 279,967 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.30 10.33 255,428 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,175 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,853 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,534 +0.58(+5.79%)
Oct 01, 2004 9.418 10.19 9.329 10.05 554,561 +0.89(+9.69%)
Sep 30, 2004 8.767 9.655 8.688 9.162 395,362 -0.16(-1.69%)
Sep 29, 2004 8.807 9.783 8.797 9.319 600,394 +0.19(+2.05%)
Sep 28, 2004 8.895 9.142 8.836 9.132 134,051 +0.12(+1.31%)
Sep 27, 2004 9.014 9.152 8.886 9.014 115,597 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.984 9.093 152,304 -0.39(-4.16%)
Sep 23, 2004 9.497 9.645 9.231 9.487 105,254 +0.17(+1.80%)
Sep 22, 2004 9.862 9.862 9.319 9.319 318,398 -0.81(-7.98%)
Sep 21, 2004 9.951 10.18 9.822 10.13 175,930 +0.36(+3.63%)
Sep 20, 2004 9.941 10.22 9.684 9.773 188,402 -0.15(-1.49%)
Sep 17, 2004 9.694 9.931 9.132 9.921 342,937 +0.12(+1.21%)
Sep 16, 2004 9.625 9.882 9.507 9.803 156,258 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.527 9.684 177,451 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.793 10.16 202,396 -0.06(-0.58%)
Sep 13, 2004 9.714 10.27 9.655 10.22 318,398 +0.57(+5.93%)
Sep 10, 2004 9.428 9.793 9.172 9.645 309,881 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.698 9.339 258,065 +0.52(+5.93%)
Sep 08, 2004 8.856 9.122 8.678 8.816 185,969 -0.03(-0.33%)
Sep 07, 2004 8.945 9.073 8.708 8.846 265,264 +0.03(+0.34%)
Sep 03, 2004 9.310 9.517 8.807 8.816 334,420 -0.78(-8.12%)
Sep 02, 2004 9.566 9.635 9.428 9.596 135,370 -0.07(-0.71%)
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.