Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.302 9.508 8.977 9.499 322,762 +0.30(+3.21%)
Apr 29, 2003 8.879 9.390 8.879 9.203 172,302 +0.31(+3.43%)
Apr 28, 2003 8.938 9.056 8.583 8.898 150,155 +0.10(+1.12%)
Apr 25, 2003 9.184 9.184 8.790 8.800 279,483 -0.43(-4.69%)
Apr 24, 2003 9.233 9.410 9.046 9.233 249,513 -0.06(-0.64%)
Apr 23, 2003 8.879 9.479 8.839 9.292 401,903 +0.47(+5.36%)
Apr 22, 2003 8.465 9.006 8.150 8.819 406,678 +0.35(+4.19%)
Apr 21, 2003 8.249 8.554 8.249 8.465 275,216 +0.31(+3.86%)
Apr 17, 2003 7.491 8.258 7.491 8.150 279,280 +0.66(+8.80%)
Apr 16, 2003 7.382 7.815 7.373 7.491 322,355 +0.17(+2.29%)
Apr 15, 2003 7.678 7.678 7.254 7.323 362,281 -0.26(-3.38%)
Apr 14, 2003 7.875 7.875 7.382 7.579 465,399 +0.01(+0.13%)
Apr 11, 2003 7.766 8.052 7.540 7.569 348,973 -0.48(-5.99%)
Apr 10, 2003 8.121 8.258 7.993 8.052 110,228 -0.08(-0.97%)
Apr 09, 2003 8.278 8.317 8.022 8.130 201,256 -0.13(-1.55%)
Apr 08, 2003 8.554 8.554 8.180 8.258 174,232 -0.30(-3.45%)
Apr 07, 2003 8.879 8.879 8.465 8.554 263,330 +0.09(+1.05%)
Apr 04, 2003 8.711 8.723 8.239 8.465 374,066 -0.27(-3.04%)
Apr 03, 2003 8.898 8.947 8.662 8.731 198,818 -0.11(-1.23%)
Apr 02, 2003 8.879 9.154 8.741 8.839 329,264 +0.12(+1.35%)
Apr 01, 2003 8.495 8.790 8.357 8.721 302,138 +0.27(+3.14%)
Mar 31, 2003 8.741 8.800 8.367 8.455 264,890 -0.46(-5.18%)
Mar 28, 2003 9.006 9.164 8.859 8.917 122,543 -0.09(-1.01%)
Mar 27, 2003 9.085 9.154 8.810 9.007 188,069 -0.10(-1.07%)
Mar 26, 2003 9.292 9.410 9.085 9.105 176,772 -0.19(-2.01%)
Mar 25, 2003 9.351 9.528 8.997 9.292 236,465 -0.06(-0.63%)
Mar 24, 2003 9.568 9.755 9.302 9.351 199,087 -0.66(-6.59%)
Mar 21, 2003 10.09 10.24 9.794 10.01 20,359,310 +0.30(+3.04%)
Mar 20, 2003 9.508 9.932 9.282 9.715 219,484 +0.16(+1.66%)
Mar 19, 2003 9.538 9.627 9.203 9.557 247,443 +0.02(+0.20%)
Mar 18, 2003 9.371 9.755 9.203 9.538 505,344 +0.70(+7.91%)
Mar 17, 2003 8.012 9.056 7.875 8.839 760,746 +0.83(+10.32%)
Mar 14, 2003 8.268 8.566 8.012 8.012 369,090 -0.31(-3.67%)
Mar 13, 2003 8.121 8.377 7.973 8.317 363,501 +0.40(+5.10%)
Mar 12, 2003 8.042 8.208 7.786 7.914 375,976 -0.16(-1.95%)
Mar 11, 2003 8.564 8.593 7.973 8.071 373,457 -0.24(-2.84%)
Mar 10, 2003 8.632 8.741 8.258 8.308 296,957 -0.35(-4.09%)
Mar 07, 2003 8.632 8.859 8.485 8.662 200,491 -0.18(-2.00%)
Mar 06, 2003 8.997 9.056 8.672 8.839 334,953 -0.20(-2.26%)
Mar 05, 2003 9.253 9.302 8.898 9.044 260,180 -0.25(-2.67%)
Mar 04, 2003 9.814 9.873 9.213 9.292 209,383 -0.54(-5.51%)
Mar 03, 2003 10.36 10.40 9.705 9.833 276,130 -0.27(-2.63%)
Feb 28, 2003 9.991 10.16 9.804 10.10 162,041 +0.16(+1.58%)
Feb 27, 2003 9.558 9.981 9.459 9.942 259,164 +0.48(+5.10%)
Feb 26, 2003 9.991 9.991 9.459 9.459 326,724 -0.27(-2.73%)
Feb 25, 2003 9.440 9.902 9.085 9.725 507,154 +0.28(+2.92%)
Feb 24, 2003 9.863 9.961 9.420 9.449 150,866 -0.33(-3.42%)
Feb 21, 2003 9.981 9.981 9.489 9.784 274,302 -0.18(-1.78%)
Feb 20, 2003 9.843 10.08 9.666 9.961 553,074 +0.02(+0.20%)
Feb 19, 2003 10.50 10.58 9.922 9.942 369,799 -0.18(-1.75%)
Feb 18, 2003 9.991 10.73 9.991 10.12 718,773 +0.51(+5.33%)
Feb 14, 2003 9.144 9.892 9.016 9.607 709,832 +0.59(+6.55%)
Feb 13, 2003 9.125 9.125 8.829 9.016 515,789 +0.04(+0.44%)
Feb 12, 2003 9.095 9.410 8.967 8.977 373,254 -0.15(-1.62%)
Feb 11, 2003 9.381 9.528 9.095 9.125 391,845 -0.21(-2.22%)
Feb 10, 2003 9.213 9.676 9.066 9.331 396,417 +0.00(+0.00%)
Feb 07, 2003 9.705 9.843 9.213 9.331 251,037 -0.22(-2.27%)
Feb 06, 2003 9.459 9.823 9.361 9.548 228,991 +0.01(+0.10%)
Feb 05, 2003 9.400 10.34 9.243 9.538 638,717 -0.01(-0.10%)
Feb 04, 2003 9.745 9.843 9.302 9.548 451,988 -0.31(-3.19%)
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.