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 (%)
May 31, 2002 29.73 30.77 29.68 29.88 529,149 -1.02(-3.29%)
May 28, 2002 29.73 30.89 29.58 30.89 307,876 +1.43(+4.85%)
May 27, 2002 32.25 32.25 29.15 29.46 960,135 +0.00(+0.00%)
May 24, 2002 32.25 32.25 29.15 29.46 959,020 -3.82(-11.47%)
May 23, 2002 33.63 33.92 32.06 33.28 286,681 -0.31(-0.91%)
May 22, 2002 33.63 34.21 32.97 33.59 171,177 -0.10(-0.29%)
May 21, 2002 36.28 36.39 33.64 33.69 246,625 -2.60(-7.17%)
May 20, 2002 36.26 36.48 35.60 36.29 299,966 -0.35(-0.94%)
May 17, 2002 36.89 37.44 36.34 36.63 314,974 -0.19(-0.51%)
May 16, 2002 36.83 37.47 36.34 36.82 261,938 -0.17(-0.45%)
May 15, 2002 35.75 38.30 34.47 36.99 1,523,155 +1.59(+4.48%)
May 14, 2002 33.58 35.59 33.57 35.40 621,836 +2.44(+7.39%)
May 13, 2002 30.73 32.99 30.73 32.97 463,233 +2.27(+7.39%)
May 10, 2002 32.75 33.20 29.95 30.70 442,242 -2.10(-6.40%)
May 09, 2002 33.91 34.99 32.28 32.80 494,264 -1.67(-4.84%)
May 08, 2002 31.21 34.60 31.16 34.46 425,814 +3.71(+12.06%)
May 07, 2002 31.16 31.81 28.76 30.76 654,591 -0.06(-0.19%)
May 06, 2002 30.89 31.93 30.82 30.82 348,642 -0.12(-0.38%)
May 03, 2002 32.87 32.88 30.57 30.93 606,524 -1.46(-4.51%)
May 02, 2002 34.78 35.83 32.31 32.39 515,053 -2.38(-6.84%)
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.