Skip to main content

Advanced Energy (NQ: AEIS )

102.19 +4.36 (+4.46%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.23 24.12 23.06 23.68 368,987 +0.21(+0.88%)
Aug 28, 2003 22.84 23.50 22.48 23.48 867,404 +0.62(+2.71%)
Aug 27, 2003 22.21 22.91 22.03 22.86 658,426 +0.78(+3.52%)
Aug 26, 2003 22.12 22.42 21.31 22.08 324,692 -0.11(-0.49%)
Aug 25, 2003 22.66 22.69 21.80 22.19 329,670 -0.54(-2.37%)
Aug 22, 2003 23.64 23.97 22.62 22.73 559,373 -0.64(-2.75%)
Aug 21, 2003 22.93 23.64 22.88 23.37 300,411 +0.75(+3.31%)
Aug 20, 2003 22.13 22.93 22.07 22.62 296,144 +0.31(+1.41%)
Aug 19, 2003 21.90 22.40 21.81 22.30 447,010 +0.21(+0.94%)
Aug 18, 2003 20.68 22.13 20.68 22.10 659,645 +1.41(+6.80%)
Aug 15, 2003 20.97 21.05 20.67 20.69 222,591 -0.24(-1.13%)
Aug 14, 2003 20.52 20.96 20.42 20.93 445,182 +0.36(+1.77%)
Aug 13, 2003 19.83 20.92 19.67 20.56 540,781 +0.78(+3.93%)
Aug 12, 2003 18.75 19.83 18.62 19.78 438,781 +1.01(+5.41%)
Aug 11, 2003 17.86 18.86 17.86 18.77 311,993 +0.84(+4.66%)
Aug 08, 2003 18.32 18.33 17.65 17.93 526,152 -0.24(-1.30%)
Aug 07, 2003 18.61 18.84 17.87 18.17 329,873 -0.48(-2.59%)
Aug 06, 2003 18.74 18.96 18.51 18.65 254,389 -0.25(-1.30%)
Aug 05, 2003 18.98 19.19 18.83 18.90 369,901 -0.17(-0.88%)
Aug 04, 2003 19.14 19.38 18.75 19.07 259,469 +0.01(+0.05%)
Aug 01, 2003 19.17 19.23 18.85 19.06 233,055 -0.16(-0.82%)
Jul 31, 2003 18.90 19.69 18.76 19.21 676,815 +0.76(+4.11%)
Jul 30, 2003 18.95 19.10 17.99 18.46 483,686 -0.88(-4.53%)
Jul 29, 2003 20.17 20.24 19.17 19.33 625,002 -0.78(-3.87%)
Jul 28, 2003 19.20 20.37 19.03 20.11 816,404 +0.72(+3.71%)
Jul 25, 2003 19.45 19.66 18.86 19.39 945,631 -0.04(-0.20%)
Jul 24, 2003 19.06 19.68 19.00 19.43 552,667 +0.49(+2.60%)
Jul 23, 2003 18.11 18.94 17.89 18.94 536,311 +0.81(+4.45%)
Jul 22, 2003 16.63 18.16 16.56 18.13 876,242 +1.65(+10.04%)
Jul 21, 2003 17.13 17.13 16.12 16.48 361,977 -0.54(-3.18%)
Jul 18, 2003 17.17 17.32 16.00 17.02 567,906 -0.19(-1.09%)
Jul 17, 2003 18.43 18.47 16.90 17.21 583,145 -1.51(-8.04%)
Jul 16, 2003 18.89 18.96 18.22 18.71 295,636 -0.00(-0.01%)
Jul 15, 2003 18.11 18.94 18.09 18.71 699,775 +0.64(+3.54%)
Jul 14, 2003 17.81 18.18 17.49 18.07 384,937 +0.80(+4.62%)
Jul 11, 2003 17.24 17.68 17.13 17.27 212,126 +0.05(+0.29%)
Jul 10, 2003 17.08 17.71 16.96 17.23 288,829 -0.24(-1.35%)
Jul 09, 2003 16.90 17.64 16.78 17.46 602,956 +0.64(+3.80%)
Jul 08, 2003 15.55 16.99 15.55 16.82 450,261 +1.17(+7.48%)
Jul 07, 2003 14.77 15.73 14.65 15.65 484,295 +1.18(+8.16%)
Jul 03, 2003 14.94 15.01 14.47 14.47 285,578 -0.64(-4.24%)
Jul 02, 2003 14.02 15.14 14.02 15.11 666,147 +1.08(+7.72%)
Jul 01, 2003 14.03 14.13 13.35 14.03 379,451 -0.05(-0.35%)
Jun 30, 2003 14.32 14.54 13.99 14.08 129,429 -0.24(-1.65%)
Jun 27, 2003 14.05 14.62 14.05 14.31 200,443 +0.15(+1.04%)
Jun 26, 2003 13.59 14.52 13.54 14.16 337,086 +0.62(+4.58%)
Jun 25, 2003 13.45 13.88 13.45 13.54 305,592 +0.09(+0.66%)
Jun 24, 2003 13.70 13.78 13.23 13.46 182,868 -0.25(-1.80%)
Jun 23, 2003 14.27 14.27 13.63 13.70 130,242 -0.53(-3.73%)
Jun 20, 2003 14.93 15.04 14.03 14.23 339,829 -0.59(-3.98%)
Jun 19, 2003 15.23 15.75 14.82 14.82 327,029 -0.44(-2.90%)
Jun 18, 2003 14.83 15.38 14.54 15.27 356,084 +0.55(+3.75%)
Jun 17, 2003 13.86 14.83 13.67 14.72 365,532 +0.92(+6.63%)
Jun 16, 2003 13.27 13.92 13.20 13.80 167,222 +0.54(+4.08%)
Jun 13, 2003 14.14 14.16 13.19 13.26 293,401 -0.92(-6.46%)
Jun 12, 2003 14.05 14.30 13.75 14.17 163,666 +0.04(+0.29%)
Jun 11, 2003 14.15 14.17 13.64 14.13 212,431 -0.12(-0.84%)
Jun 10, 2003 14.48 14.63 13.43 14.25 390,524 -0.30(-2.03%)
Jun 09, 2003 15.18 15.26 14.37 14.55 269,019 -0.81(-5.26%)
Jun 06, 2003 16.00 16.57 15.35 15.36 692,155 -0.50(-3.17%)
Jun 05, 2003 13.46 15.90 13.46 15.86 699,470 +1.06(+7.19%)
Jun 04, 2003 13.78 14.81 13.60 14.79 378,028 +1.05(+7.66%)
Jun 03, 2003 13.64 13.76 13.19 13.74 284,563 +0.05(+0.36%)
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.