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 (%)
Oct 31, 2002 11.60 12.07 11.51 11.94 591,369 +0.21(+1.76%)
Oct 30, 2002 11.01 11.87 11.01 11.74 362,203 +0.62(+5.61%)
Oct 29, 2002 11.35 11.36 10.69 11.11 518,969 -0.39(-3.36%)
Oct 28, 2002 10.68 11.96 10.65 11.50 1,126,777 +0.86(+8.06%)
Oct 25, 2002 9.517 10.66 9.517 10.64 631,977 +1.05(+10.89%)
Oct 24, 2002 9.319 10.32 9.181 9.596 641,563 +0.29(+3.07%)
Oct 23, 2002 8.333 9.359 8.136 9.310 790,386 +0.91(+10.80%)
Oct 22, 2002 8.777 8.876 8.304 8.402 391,813 -0.50(-5.65%)
Oct 21, 2002 8.511 9.024 8.175 8.905 341,213 +0.30(+3.44%)
Oct 18, 2002 7.051 8.807 7.051 8.609 724,510 +1.02(+13.38%)
Oct 17, 2002 8.235 8.738 7.574 7.594 602,929 -0.22(-2.78%)
Oct 16, 2002 8.126 8.126 7.426 7.811 508,752 -0.52(-6.27%)
Oct 15, 2002 7.889 8.412 7.889 8.333 305,216 +0.85(+11.33%)
Oct 14, 2002 7.495 7.889 7.278 7.485 1,037,533 -0.17(-2.19%)
Oct 11, 2002 7.377 7.742 7.298 7.653 344,268 +0.54(+7.63%)
Oct 10, 2002 6.193 7.150 6.055 7.110 471,412 +1.02(+16.67%)
Oct 09, 2002 6.065 6.262 5.799 6.095 723,799 +0.03(+0.49%)
Oct 08, 2002 6.706 6.883 5.888 6.065 865,355 -0.56(-8.48%)
Oct 07, 2002 7.101 7.101 6.627 6.627 411,383 -0.45(-6.41%)
Oct 04, 2002 7.673 7.722 6.716 7.081 387,066 -0.79(-10.02%)
Oct 03, 2002 8.984 9.033 7.801 7.870 563,752 -1.08(-12.11%)
Oct 02, 2002 9.418 9.842 9.112 8.955 231,498 -0.51(-5.42%)
Oct 01, 2002 8.925 9.586 8.136 9.467 461,678 +0.69(+7.87%)
Sep 30, 2002 8.846 9.319 8.511 8.777 217,613 -0.13(-1.44%)
Sep 27, 2002 9.270 9.467 8.826 8.905 150,276 -0.39(-4.24%)
Sep 26, 2002 9.270 9.872 9.172 9.300 487,941 +0.05(+0.53%)
Sep 25, 2002 8.836 9.448 8.580 9.250 419,181 +0.59(+6.83%)
Sep 24, 2002 8.491 9.043 8.314 8.659 259,491 -0.02(-0.23%)
Sep 23, 2002 8.461 9.359 8.432 8.678 318,297 +0.20(+2.30%)
Sep 20, 2002 9.556 9.645 8.481 8.483 322,111 -0.70(-7.60%)
Sep 19, 2002 9.615 9.872 9.102 9.181 244,513 -0.68(-6.90%)
Sep 18, 2002 10.39 10.52 9.763 9.862 570,682 -0.70(-6.63%)
Sep 17, 2002 11.67 11.93 10.51 10.56 237,075 -0.95(-8.23%)
Sep 16, 2002 11.75 11.78 11.39 11.51 178,262 -0.18(-1.52%)
Sep 13, 2002 11.54 11.83 11.42 11.69 336,346 +0.12(+1.02%)
Sep 12, 2002 12.52 12.52 11.46 11.57 458,027 -1.07(-8.43%)
Sep 11, 2002 12.51 13.14 12.48 12.63 167,412 +0.19(+1.50%)
Sep 10, 2002 11.77 12.65 11.54 12.45 225,211 +0.86(+7.40%)
Sep 09, 2002 11.84 11.96 11.41 11.59 433,590 -0.30(-2.49%)
Sep 06, 2002 11.54 12.08 11.53 11.88 169,168 +0.61(+5.42%)
Sep 05, 2002 11.39 11.51 10.85 11.27 331,378 -0.43(-3.71%)
Sep 04, 2002 11.42 11.73 11.17 11.71 427,404 +0.34(+2.95%)
Sep 03, 2002 11.97 12.08 11.31 11.37 359,770 -0.76(-6.26%)
Aug 30, 2002 12.23 12.57 11.98 12.13 233,028 -0.37(-3.00%)
Aug 29, 2002 12.18 12.73 11.78 12.50 710,414 +0.26(+2.09%)
Aug 28, 2002 13.12 13.12 12.19 12.25 429,432 -0.88(-6.68%)
Aug 27, 2002 13.81 13.81 13.07 13.13 639,229 -0.64(-4.66%)
Aug 26, 2002 14.45 14.53 13.60 13.77 528,654 -0.63(-4.38%)
Aug 23, 2002 15.73 15.83 14.25 14.40 329,025 -1.39(-8.81%)
Aug 22, 2002 15.58 16.02 15.34 15.79 279,202 +0.26(+1.65%)
Aug 21, 2002 15.68 16.12 15.19 15.53 289,286 +0.00(+0.00%)
Aug 20, 2002 16.46 16.56 15.48 15.53 236,484 -0.16(-1.01%)
Aug 16, 2002 14.23 15.78 14.02 15.69 350,035 +1.35(+9.42%)
Aug 15, 2002 14.84 14.84 13.75 14.34 319,911 +0.02(+0.14%)
Aug 14, 2002 13.51 14.60 13.32 14.32 353,077 +0.65(+4.76%)
Aug 13, 2002 14.11 14.74 13.50 13.67 532,557 -0.52(-3.68%)
Aug 12, 2002 14.10 14.32 13.55 14.19 367,061 +1.02(+7.71%)
Aug 07, 2002 13.71 14.35 12.75 13.18 500,007 -0.13(-0.96%)
Aug 06, 2002 12.69 13.75 12.68 13.30 686,788 +0.92(+7.40%)
Aug 05, 2002 13.45 13.71 12.12 12.39 407,296 -1.07(-7.92%)
Aug 02, 2002 13.92 13.92 13.20 13.45 248,837 -0.39(-2.85%)
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.