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 (%)
Sep 30, 2004 8.751 9.637 8.672 9.145 396,082 -0.16(-1.69%)
Sep 29, 2004 8.791 9.765 8.781 9.302 601,489 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.820 9.115 134,296 +0.12(+1.31%)
Sep 27, 2004 8.997 9.135 8.869 8.997 115,807 -0.08(-0.87%)
Sep 24, 2004 9.657 9.657 8.968 9.076 152,581 -0.39(-4.16%)
Sep 23, 2004 9.480 9.627 9.214 9.470 105,446 +0.17(+1.80%)
Sep 22, 2004 9.844 9.844 9.302 9.302 318,979 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.805 10.11 176,251 +0.35(+3.63%)
Sep 20, 2004 9.923 10.20 9.667 9.755 188,746 -0.15(-1.49%)
Sep 17, 2004 9.677 9.913 9.115 9.903 343,563 +0.12(+1.21%)
Sep 16, 2004 9.608 9.864 9.490 9.785 156,543 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.509 9.667 177,775 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.775 10.14 202,765 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.637 10.20 318,979 +0.57(+5.93%)
Sep 10, 2004 9.411 9.775 9.155 9.627 310,446 +0.31(+3.27%)
Sep 09, 2004 8.889 9.460 8.682 9.322 258,535 +0.52(+5.93%)
Sep 08, 2004 8.840 9.106 8.663 8.800 186,308 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.830 265,748 +0.03(+0.34%)
Sep 03, 2004 9.293 9.499 8.791 8.800 335,029 -0.78(-8.12%)
Sep 02, 2004 9.549 9.617 9.411 9.578 135,616 -0.07(-0.71%)
Sep 01, 2004 9.519 10.26 9.460 9.647 238,523 +0.04(+0.41%)
Aug 31, 2004 9.824 9.824 9.293 9.608 202,663 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.706 9.716 171,171 -0.36(-3.61%)
Aug 27, 2004 9.706 10.18 9.706 10.08 183,362 +0.27(+2.71%)
Aug 26, 2004 9.775 9.834 9.637 9.814 258,230 -0.02(-0.20%)
Aug 25, 2004 9.647 10.01 9.588 9.834 314,611 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.598 9.696 184,174 -0.23(-2.28%)
Aug 23, 2004 9.903 10.16 9.765 9.923 210,790 +0.21(+2.13%)
Aug 20, 2004 9.647 9.854 9.522 9.716 240,148 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.450 9.617 598,543 -0.26(-2.59%)
Aug 18, 2004 9.332 9.972 9.332 9.873 329,239 +0.27(+2.77%)
Aug 17, 2004 9.155 9.765 8.997 9.608 402,889 +0.64(+7.14%)
Aug 16, 2004 8.860 9.145 8.781 8.968 152,175 +0.17(+1.90%)
Aug 13, 2004 8.860 8.860 8.633 8.800 152,581 +0.07(+0.79%)
Aug 12, 2004 9.037 9.037 8.702 8.732 261,481 -0.29(-3.17%)
Aug 11, 2004 9.155 9.175 8.820 9.017 330,864 -0.38(-4.08%)
Aug 10, 2004 9.302 9.480 9.184 9.401 190,168 +0.15(+1.60%)
Aug 09, 2004 9.224 9.421 9.135 9.253 208,657 +0.13(+1.40%)
Aug 06, 2004 9.243 9.549 9.066 9.125 311,665 -0.37(-3.94%)
Aug 05, 2004 9.667 9.795 9.421 9.499 240,453 -0.25(-2.53%)
Aug 04, 2004 9.421 9.982 9.401 9.745 267,576 +0.31(+3.23%)
Aug 03, 2004 9.844 9.844 9.430 9.440 548,156 -0.28(-2.84%)
Aug 02, 2004 9.814 9.962 9.283 9.716 469,326 +0.01(+0.10%)
Jul 30, 2004 9.657 9.854 9.401 9.706 310,649 -0.02(-0.20%)
Jul 29, 2004 9.302 9.765 9.194 9.726 351,080 +0.62(+6.81%)
Jul 28, 2004 9.066 9.401 8.879 9.106 613,070 -0.10(-1.07%)
Jul 27, 2004 8.722 9.322 8.722 9.204 585,032 +0.39(+4.47%)
Jul 26, 2004 8.761 8.987 8.604 8.810 855,453 +0.17(+1.94%)
Jul 23, 2004 8.860 8.958 8.417 8.643 761,182 -0.18(-2.01%)
Jul 22, 2004 8.466 8.958 7.787 8.820 2,710,815 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,157 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,400 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 465,973 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 318,979 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,767 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,041 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,291 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,891 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.56 13.77 205,812 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,760 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,910 -0.08(-0.57%)
Jul 06, 2004 14.82 14.83 13.68 13.82 432,348 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,653 -0.20(-1.31%)
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.