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 28, 2003 25.73 26.30 25.73 26.10 181,406 +0.33(+1.26%)
Nov 26, 2003 26.43 26.58 25.39 25.78 493,325 -0.36(-1.36%)
Nov 25, 2003 26.28 26.38 25.98 26.13 671,440 +0.00(+0.00%)
Nov 24, 2003 26.33 26.67 25.93 26.13 744,034 +0.25(+0.95%)
Nov 21, 2003 26.04 26.33 25.38 25.89 714,124 -0.16(-0.61%)
Nov 20, 2003 25.94 26.45 25.64 26.04 701,239 -0.04(-0.15%)
Nov 19, 2003 25.74 26.36 25.65 26.08 408,275 +0.32(+1.22%)
Nov 18, 2003 27.02 27.48 25.64 25.77 700,626 -0.67(-2.54%)
Nov 17, 2003 27.00 27.12 26.06 26.44 477,890 -1.03(-3.73%)
Nov 14, 2003 28.60 28.66 27.17 27.46 653,857 -1.19(-4.16%)
Nov 13, 2003 28.99 29.57 28.12 28.66 435,608 -0.67(-2.29%)
Nov 12, 2003 28.91 29.39 28.79 29.33 653,428 +0.39(+1.36%)
Nov 11, 2003 27.74 28.93 27.55 28.93 1,392,432 +1.15(+4.15%)
Nov 10, 2003 28.45 28.91 27.74 27.78 1,228,437 -0.57(-2.02%)
Nov 07, 2003 28.35 28.50 27.60 28.35 837,598 +0.09(+0.31%)
Nov 06, 2003 26.13 28.26 25.93 28.26 1,413,512 +2.14(+8.19%)
Nov 05, 2003 25.64 26.12 25.08 26.12 828,366 +0.24(+0.91%)
Nov 04, 2003 25.05 26.11 24.65 25.89 2,778,797 +2.07(+8.70%)
Nov 03, 2003 22.51 23.87 22.48 23.81 502,543 +1.31(+5.83%)
Oct 31, 2003 22.93 23.11 22.36 22.50 236,417 -0.30(-1.30%)
Oct 30, 2003 22.09 24.13 22.43 22.80 572,466 +0.71(+3.21%)
Oct 29, 2003 21.78 22.48 21.58 22.09 283,745 +0.16(+0.72%)
Oct 28, 2003 19.92 21.93 19.92 21.93 560,067 +2.09(+10.54%)
Oct 27, 2003 19.31 19.97 19.31 19.84 310,614 +0.63(+3.29%)
Oct 24, 2003 19.08 19.42 18.88 19.21 142,783 +0.03(+0.15%)
Oct 23, 2003 19.54 19.82 18.82 19.18 303,008 -0.80(-4.00%)
Oct 22, 2003 20.99 21.00 19.98 19.98 242,974 -1.12(-5.33%)
Oct 21, 2003 20.94 21.48 20.69 21.10 348,864 -0.04(-0.19%)
Oct 20, 2003 20.96 21.41 20.28 21.14 277,935 -0.10(-0.47%)
Oct 17, 2003 20.85 21.69 20.71 21.24 576,812 -0.97(-4.35%)
Oct 16, 2003 22.21 22.27 21.72 22.21 226,539 +0.00(+0.00%)
Oct 15, 2003 22.22 22.81 22.04 22.21 772,933 +0.64(+2.97%)
Oct 14, 2003 21.91 21.93 21.14 21.57 362,109 -0.38(-1.75%)
Oct 13, 2003 21.42 22.28 21.42 21.95 202,244 +0.66(+3.10%)
Oct 10, 2003 21.69 21.74 21.03 21.29 142,012 -0.43(-2.00%)
Oct 09, 2003 21.77 22.33 21.26 21.72 223,360 +0.46(+2.18%)
Oct 08, 2003 21.99 21.99 21.04 21.26 203,781 -0.69(-3.14%)
Oct 07, 2003 20.94 21.97 20.94 21.95 268,883 +0.74(+3.49%)
Oct 06, 2003 21.14 21.35 20.87 21.21 300,002 +0.20(+0.94%)
Oct 03, 2003 19.63 21.77 19.61 21.01 1,106,239 +1.97(+10.36%)
Oct 02, 2003 18.74 19.40 18.64 19.04 255,940 +0.37(+2.01%)
Oct 01, 2003 18.75 19.08 18.40 18.67 819,154 +0.06(+0.32%)
Sep 30, 2003 19.89 20.09 18.61 18.61 499,216 -1.50(-7.45%)
Sep 29, 2003 19.01 20.25 19.01 20.11 783,587 +1.26(+6.70%)
Sep 26, 2003 19.46 19.57 18.79 18.84 452,773 -0.68(-3.48%)
Sep 25, 2003 20.18 20.53 19.46 19.52 540,573 -0.70(-3.46%)
Sep 24, 2003 21.88 21.88 20.23 20.23 473,031 -1.66(-7.57%)
Sep 23, 2003 21.25 21.89 21.25 21.88 296,485 +0.63(+2.97%)
Sep 22, 2003 21.66 21.85 20.96 21.25 389,847 -0.80(-3.62%)
Sep 19, 2003 22.48 22.48 21.83 22.05 240,410 -0.29(-1.28%)
Sep 18, 2003 22.09 22.41 21.45 22.34 712,868 -0.20(-0.88%)
Sep 17, 2003 22.40 22.73 22.36 22.53 221,906 +0.10(+0.44%)
Sep 16, 2003 21.89 22.66 21.89 22.43 236,636 +0.63(+2.89%)
Sep 15, 2003 22.37 22.67 21.68 21.80 267,109 -0.42(-1.91%)
Sep 12, 2003 22.41 22.41 21.91 22.23 267,819 -0.29(-1.27%)
Sep 11, 2003 21.80 22.76 21.49 22.51 336,169 +0.72(+3.30%)
Sep 10, 2003 23.37 23.66 21.79 21.79 889,251 -1.86(-7.88%)
Sep 09, 2003 24.11 24.25 23.62 23.66 268,732 -0.46(-1.92%)
Sep 08, 2003 23.50 24.30 23.40 24.12 319,943 +0.43(+1.83%)
Sep 05, 2003 24.07 24.23 23.36 23.69 536,248 -0.51(-2.11%)
Sep 04, 2003 23.32 24.31 23.17 24.20 654,084 +0.89(+3.81%)
Sep 03, 2003 23.67 24.16 23.29 23.31 693,127 -0.36(-1.50%)
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.