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 (%)
Apr 30, 2004 14.17 14.18 12.81 13.03 622,157 -0.41(-3.08%)
Apr 29, 2004 14.40 14.47 13.34 13.45 518,634 -1.01(-7.01%)
Apr 28, 2004 14.20 14.75 14.04 14.46 631,504 +0.32(+2.30%)
Apr 27, 2004 14.78 15.10 13.96 14.13 1,261,383 -0.58(-3.95%)
Apr 26, 2004 15.33 15.38 14.67 14.72 609,458 -0.59(-3.86%)
Apr 23, 2004 15.33 15.57 15.07 15.31 527,269 +0.03(+0.19%)
Apr 22, 2004 15.20 15.61 15.16 15.28 657,105 -0.14(-0.89%)
Apr 21, 2004 15.15 15.52 15.01 15.41 589,851 +0.42(+2.82%)
Apr 20, 2004 15.39 15.65 14.96 14.99 974,788 -0.31(-2.00%)
Apr 19, 2004 14.56 15.65 14.56 15.30 1,667,045 +0.46(+3.12%)
Apr 16, 2004 18.39 18.64 14.60 14.83 5,132,700 -5.65(-27.58%)
Apr 14, 2004 21.13 21.26 20.41 20.48 325,911 -0.73(-3.43%)
Apr 13, 2004 21.83 22.19 21.18 21.21 394,893 -0.54(-2.49%)
Apr 12, 2004 21.61 21.85 21.58 21.75 347,347 +0.17(+0.78%)
Apr 08, 2004 22.20 22.26 21.40 21.59 509,185 -0.30(-1.35%)
Apr 07, 2004 21.66 22.13 21.29 21.88 345,519 +0.13(+0.59%)
Apr 06, 2004 22.59 22.59 21.74 21.75 410,030 -0.95(-4.20%)
Apr 05, 2004 21.70 22.71 21.66 22.71 537,124 +0.72(+3.27%)
Apr 02, 2004 21.23 22.00 21.14 21.99 917,997 +1.71(+8.45%)
Apr 01, 2004 20.06 21.09 20.06 20.28 678,846 +0.21(+1.03%)
Mar 31, 2004 20.31 20.39 19.75 20.07 384,429 -0.11(-0.54%)
Mar 30, 2004 20.04 20.30 19.71 20.18 266,377 +0.19(+0.94%)
Mar 29, 2004 19.76 20.38 19.65 19.99 676,307 +0.59(+3.04%)
Mar 26, 2004 19.64 20.03 19.39 19.40 1,049,459 -0.17(-0.85%)
Mar 25, 2004 19.12 19.66 19.03 19.57 654,261 +0.68(+3.60%)
Mar 24, 2004 18.79 19.17 18.75 18.89 748,031 +0.06(+0.31%)
Mar 23, 2004 19.48 19.81 18.71 18.83 660,763 -0.48(-2.50%)
Mar 22, 2004 19.63 19.82 19.01 19.31 583,349 -0.53(-2.68%)
Mar 19, 2004 20.32 20.71 19.79 19.84 824,227 -0.29(-1.42%)
Mar 18, 2004 19.91 20.36 19.73 20.13 746,609 +0.11(+0.54%)
Mar 17, 2004 19.70 20.17 19.67 20.02 333,429 +0.49(+2.52%)
Mar 16, 2004 19.61 19.97 19.08 19.53 449,550 +0.25(+1.28%)
Mar 15, 2004 20.41 20.49 19.14 19.28 624,392 -1.22(-5.95%)
Mar 12, 2004 19.84 20.63 19.79 20.50 368,377 +0.94(+4.83%)
Mar 11, 2004 19.59 20.67 19.39 19.56 641,460 -0.26(-1.29%)
Mar 10, 2004 20.31 20.94 19.74 19.81 574,713 -0.52(-2.57%)
Mar 09, 2004 20.92 21.16 20.19 20.34 553,683 -0.62(-2.96%)
Mar 08, 2004 21.86 22.08 20.93 20.96 534,482 -0.78(-3.58%)
Mar 05, 2004 21.80 22.26 21.66 21.73 736,856 -0.40(-1.82%)
Mar 04, 2004 21.58 22.28 21.45 22.14 447,823 +0.71(+3.31%)
Mar 03, 2004 22.05 22.22 21.37 21.43 507,865 -0.84(-3.76%)
Mar 02, 2004 22.18 23.02 22.09 22.27 481,450 -0.05(-0.22%)
Mar 01, 2004 21.63 22.32 21.26 22.31 448,026 +0.91(+4.23%)
Feb 27, 2004 22.06 22.34 21.39 21.41 363,399 -0.70(-3.16%)
Feb 26, 2004 21.61 22.34 21.30 22.11 407,998 +0.49(+2.28%)
Feb 25, 2004 21.44 21.97 21.31 21.62 394,995 +0.33(+1.57%)
Feb 24, 2004 21.41 22.10 20.97 21.28 513,046 -0.33(-1.55%)
Feb 23, 2004 23.27 23.41 21.27 21.62 742,647 -1.30(-5.67%)
Feb 20, 2004 23.40 23.40 22.51 22.91 501,363 -0.19(-0.81%)
Feb 19, 2004 24.34 24.46 23.08 23.10 897,475 -0.44(-1.88%)
Feb 18, 2004 23.04 24.12 22.89 23.54 622,767 +0.47(+2.05%)
Feb 17, 2004 23.28 24.02 22.58 23.07 934,354 +1.06(+4.83%)
Feb 13, 2004 23.97 24.24 22.00 22.01 3,958,687 +0.77(+3.61%)
Feb 12, 2004 21.95 22.50 21.24 21.24 842,717 -0.71(-3.23%)
Feb 11, 2004 21.93 22.35 21.51 21.95 674,275 +0.10(+0.45%)
Feb 10, 2004 21.44 21.92 21.20 21.85 269,628 +0.62(+2.92%)
Feb 09, 2004 21.62 21.89 21.20 21.23 264,142 -0.47(-2.17%)
Feb 06, 2004 20.47 21.75 20.38 21.70 403,732 +1.33(+6.52%)
Feb 05, 2004 20.10 20.97 20.09 20.38 482,466 +0.14(+0.68%)
Feb 04, 2004 20.88 20.96 19.93 20.24 634,552 -0.90(-4.24%)
Feb 03, 2004 20.39 21.41 20.24 21.13 666,046 -0.21(-0.97%)
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.