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 (%)
Jul 31, 2003 18.93 19.72 18.80 19.25 675,532 +0.76(+4.11%)
Jul 30, 2003 18.98 19.13 18.02 18.49 482,769 -0.88(-4.53%)
Jul 29, 2003 20.21 20.28 19.21 19.37 623,818 -0.78(-3.87%)
Jul 28, 2003 19.24 20.40 19.06 20.15 814,857 +0.72(+3.71%)
Jul 25, 2003 19.49 19.69 18.90 19.43 943,839 -0.04(-0.20%)
Jul 24, 2003 19.09 19.71 19.03 19.47 551,620 +0.49(+2.60%)
Jul 23, 2003 18.15 18.97 17.93 18.97 535,295 +0.81(+4.45%)
Jul 22, 2003 16.67 18.20 16.59 18.17 874,582 +1.66(+10.04%)
Jul 21, 2003 17.16 17.16 16.15 16.51 361,291 -0.54(-3.18%)
Jul 18, 2003 17.20 17.36 16.03 17.05 566,830 -0.19(-1.09%)
Jul 17, 2003 18.46 18.50 16.93 17.24 582,041 -1.51(-8.04%)
Jul 16, 2003 18.92 18.99 18.25 18.75 295,076 -0.00(-0.01%)
Jul 15, 2003 18.15 18.97 18.13 18.75 698,449 +0.64(+3.54%)
Jul 14, 2003 17.84 18.21 17.52 18.11 384,207 +0.80(+4.62%)
Jul 11, 2003 17.27 17.71 17.16 17.31 211,725 +0.05(+0.29%)
Jul 10, 2003 17.11 17.74 16.99 17.26 288,282 -0.24(-1.35%)
Jul 09, 2003 16.93 17.67 16.81 17.49 601,814 +0.64(+3.80%)
Jul 08, 2003 15.58 17.02 15.58 16.85 449,408 +1.17(+7.48%)
Jul 07, 2003 14.80 15.76 14.67 15.68 483,378 +1.18(+8.16%)
Jul 03, 2003 14.97 15.04 14.50 14.50 285,037 -0.64(-4.23%)
Jul 02, 2003 14.04 15.17 14.04 15.14 664,885 +1.08(+7.72%)
Jul 01, 2003 14.05 14.16 13.37 14.05 378,732 -0.05(-0.35%)
Jun 30, 2003 14.35 14.57 14.01 14.10 129,184 -0.24(-1.65%)
Jun 27, 2003 14.07 14.64 14.07 14.34 200,063 +0.15(+1.04%)
Jun 26, 2003 13.62 14.55 13.57 14.19 336,448 +0.62(+4.58%)
Jun 25, 2003 13.47 13.91 13.47 13.57 305,013 +0.09(+0.66%)
Jun 24, 2003 13.73 13.81 13.25 13.48 182,521 -0.25(-1.80%)
Jun 23, 2003 14.30 14.30 13.66 13.73 129,995 -0.53(-3.73%)
Jun 20, 2003 14.96 15.07 14.05 14.26 339,185 -0.59(-3.98%)
Jun 19, 2003 15.26 15.78 14.85 14.85 326,409 -0.44(-2.90%)
Jun 18, 2003 14.86 15.41 14.57 15.30 355,410 +0.55(+3.75%)
Jun 17, 2003 13.89 14.86 13.70 14.74 364,840 +0.92(+6.63%)
Jun 16, 2003 13.29 13.94 13.22 13.83 166,905 +0.54(+4.08%)
Jun 13, 2003 14.17 14.19 13.21 13.28 292,845 -0.92(-6.46%)
Jun 12, 2003 14.07 14.33 13.78 14.20 163,356 +0.04(+0.29%)
Jun 11, 2003 14.18 14.20 13.67 14.16 212,029 -0.12(-0.84%)
Jun 10, 2003 14.51 14.65 13.45 14.28 389,785 -0.30(-2.03%)
Jun 09, 2003 15.21 15.29 14.40 14.58 268,509 -0.81(-5.26%)
Jun 06, 2003 16.03 16.60 15.37 15.38 690,844 -0.50(-3.17%)
Jun 05, 2003 13.48 15.93 13.48 15.89 698,145 +1.06(+7.19%)
Jun 04, 2003 13.81 14.84 13.63 14.82 377,312 +1.06(+7.67%)
Jun 03, 2003 13.67 13.79 13.21 13.77 284,023 +0.05(+0.36%)
Jun 02, 2003 13.61 14.53 13.29 13.72 794,475 +0.46(+3.50%)
May 30, 2003 11.88 13.39 11.80 13.25 682,427 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,041 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,041 +0.19(+1.68%)
May 27, 2003 9.566 11.14 9.566 11.13 335,738 +1.49(+15.44%)
May 23, 2003 9.724 9.832 9.566 9.645 80,715 -0.17(-1.70%)
May 22, 2003 9.813 9.911 9.635 9.812 123,810 +0.18(+1.83%)
May 21, 2003 9.665 9.753 9.527 9.635 177,248 -0.02(-0.20%)
May 20, 2003 9.507 9.862 9.507 9.655 150,681 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.487 9.487 205,539 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,569 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,869 -0.22(-2.02%)
May 14, 2003 10.77 11.02 10.48 10.71 204,424 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,122 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,562 +0.17(+1.57%)
May 09, 2003 10.31 10.79 10.30 10.68 168,832 +0.42(+4.14%)
May 08, 2003 10.51 10.51 10.24 10.26 231,092 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,606 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.31 10.68 207,263 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.34 10.42 185,563 -0.13(-1.21%)
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.