Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.20 20.00 19.06 19.52 666,200 +0.77(+4.11%)
Jul 30, 2003 19.25 19.40 18.27 18.75 476,100 -0.89(-4.53%)
Jul 29, 2003 20.49 20.56 19.48 19.64 615,200 -0.79(-3.87%)
Jul 28, 2003 19.51 20.69 19.33 20.43 803,600 +0.73(+3.71%)
Jul 25, 2003 19.76 19.97 19.16 19.70 930,800 -0.04(-0.20%)
Jul 24, 2003 19.36 19.99 19.30 19.74 544,000 +0.50(+2.60%)
Jul 23, 2003 18.40 19.24 18.18 19.24 527,900 +0.82(+4.45%)
Jul 22, 2003 16.90 18.45 16.82 18.42 862,500 +1.68(+10.04%)
Jul 21, 2003 17.40 17.40 16.38 16.74 356,300 -0.55(-3.18%)
Jul 18, 2003 17.44 17.60 16.25 17.29 559,000 -0.19(-1.09%)
Jul 17, 2003 18.72 18.76 17.17 17.48 574,000 -1.53(-8.04%)
Jul 16, 2003 19.19 19.26 18.51 19.01 291,000 -0.00(-0.01%)
Jul 15, 2003 18.40 19.24 18.38 19.01 688,800 +0.65(+3.54%)
Jul 14, 2003 18.09 18.47 17.77 18.36 378,900 +0.81(+4.62%)
Jul 11, 2003 17.51 17.96 17.40 17.55 208,800 +0.05(+0.29%)
Jul 10, 2003 17.35 17.99 17.23 17.50 284,300 -0.24(-1.35%)
Jul 09, 2003 17.17 17.92 17.05 17.74 593,500 +0.65(+3.80%)
Jul 08, 2003 15.80 17.26 15.80 17.09 443,200 +1.19(+7.48%)
Jul 07, 2003 15.01 15.98 14.88 15.90 476,700 +1.20(+8.16%)
Jul 03, 2003 15.18 15.25 14.70 14.70 281,100 -0.65(-4.23%)
Jul 02, 2003 14.24 15.38 14.24 15.35 655,700 +1.10(+7.72%)
Jul 01, 2003 14.25 14.36 13.56 14.25 373,500 -0.05(-0.35%)
Jun 30, 2003 14.55 14.77 14.21 14.30 127,400 -0.24(-1.65%)
Jun 27, 2003 14.27 14.85 14.27 14.54 197,300 +0.15(+1.04%)
Jun 26, 2003 13.81 14.75 13.76 14.39 331,800 +0.63(+4.58%)
Jun 25, 2003 13.66 14.10 13.66 13.76 300,800 +0.09(+0.66%)
Jun 24, 2003 13.92 14.00 13.44 13.67 180,000 -0.25(-1.80%)
Jun 23, 2003 14.50 14.50 13.85 13.92 128,200 -0.54(-3.73%)
Jun 20, 2003 15.17 15.28 14.25 14.46 334,500 -0.60(-3.98%)
Jun 19, 2003 15.47 16.00 15.06 15.06 321,900 -0.45(-2.90%)
Jun 18, 2003 15.07 15.63 14.77 15.51 350,500 +0.56(+3.75%)
Jun 17, 2003 14.08 15.07 13.89 14.95 359,800 +0.93(+6.63%)
Jun 16, 2003 13.48 14.14 13.41 14.02 164,600 +0.55(+4.08%)
Jun 13, 2003 14.37 14.39 13.40 13.47 288,800 -0.93(-6.46%)
Jun 12, 2003 14.27 14.53 13.97 14.40 161,100 +0.04(+0.29%)
Jun 11, 2003 14.38 14.40 13.86 14.36 209,100 -0.12(-0.84%)
Jun 10, 2003 14.71 14.86 13.64 14.48 384,400 -0.30(-2.03%)
Jun 09, 2003 15.42 15.50 14.60 14.78 264,800 -0.82(-5.26%)
Jun 06, 2003 16.25 16.83 15.59 15.60 681,300 -0.51(-3.17%)
Jun 05, 2003 13.67 16.15 13.67 16.11 688,500 +1.08(+7.19%)
Jun 04, 2003 14.00 15.05 13.82 15.03 372,100 +1.07(+7.66%)
Jun 03, 2003 13.86 13.98 13.40 13.96 280,100 +0.05(+0.36%)
Jun 02, 2003 13.80 14.73 13.48 13.91 783,500 +0.47(+3.50%)
May 30, 2003 12.05 13.58 11.97 13.44 673,000 +1.39(+11.54%)
May 29, 2003 11.46 12.08 11.46 12.05 274,200 +0.57(+4.97%)
May 28, 2003 11.30 11.78 11.28 11.48 274,200 +0.19(+1.68%)
May 27, 2003 9.700 11.30 9.700 11.29 331,100 +1.51(+15.44%)
May 23, 2003 9.860 9.970 9.700 9.780 79,600 -0.17(-1.70%)
May 22, 2003 9.950 10.05 9.770 9.949 122,100 +0.18(+1.83%)
May 21, 2003 9.800 9.890 9.660 9.770 174,800 -0.02(-0.20%)
May 20, 2003 9.640 10.00 9.640 9.790 148,600 +0.17(+1.77%)
May 19, 2003 10.27 10.28 9.620 9.620 202,700 -0.68(-6.60%)
May 16, 2003 10.37 10.64 10.21 10.30 440,400 -0.34(-3.20%)
May 15, 2003 10.75 11.06 10.23 10.64 419,000 -0.22(-2.02%)
May 14, 2003 10.92 11.17 10.63 10.86 201,600 -0.10(-0.92%)
May 13, 2003 10.98 11.08 10.70 10.96 165,800 -0.04(-0.36%)
May 12, 2003 10.84 11.22 10.75 11.00 425,600 +0.17(+1.57%)
May 09, 2003 10.45 10.94 10.44 10.83 166,500 +0.43(+4.13%)
May 08, 2003 10.66 10.66 10.38 10.40 227,900 -0.27(-2.53%)
May 07, 2003 10.73 11.04 10.65 10.67 214,600 -0.16(-1.48%)
May 06, 2003 10.53 11.00 10.45 10.83 204,400 +0.26(+2.46%)
May 05, 2003 10.70 10.91 10.48 10.57 183,000 -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.