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 (%)
May 30, 2003 11.88 13.39 11.80 13.25 682,479 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,062 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,062 +0.19(+1.68%)
May 27, 2003 9.565 11.14 9.565 11.13 335,763 +1.49(+15.44%)
May 23, 2003 9.723 9.832 9.565 9.644 80,721 -0.17(-1.70%)
May 22, 2003 9.812 9.910 9.634 9.811 123,819 +0.18(+1.83%)
May 21, 2003 9.664 9.753 9.526 9.634 177,262 -0.02(-0.20%)
May 20, 2003 9.506 9.861 9.506 9.654 150,693 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.486 9.486 205,555 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,602 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,901 -0.22(-2.02%)
May 14, 2003 10.77 11.01 10.48 10.71 204,439 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,135 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,594 +0.17(+1.57%)
May 09, 2003 10.30 10.79 10.29 10.68 168,845 +0.42(+4.13%)
May 08, 2003 10.51 10.51 10.24 10.26 231,109 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,622 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.30 10.68 207,278 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.33 10.42 185,577 -0.13(-1.22%)
May 02, 2003 9.664 10.67 9.575 10.55 568,293 +1.04(+10.88%)
Apr 30, 2003 9.319 9.526 8.993 9.516 322,174 +0.30(+3.21%)
Apr 29, 2003 8.895 9.408 8.895 9.220 171,988 +0.31(+3.43%)
Apr 28, 2003 8.954 9.072 8.599 8.914 149,881 +0.10(+1.12%)
Apr 25, 2003 9.200 9.200 8.806 8.816 278,974 -0.43(-4.69%)
Apr 24, 2003 9.250 9.427 9.062 9.250 249,059 -0.06(-0.64%)
Apr 23, 2003 8.895 9.496 8.855 9.309 401,171 +0.47(+5.36%)
Apr 22, 2003 8.481 9.023 8.165 8.836 405,938 +0.36(+4.19%)
Apr 21, 2003 8.264 8.569 8.264 8.481 274,715 +0.32(+3.86%)
Apr 17, 2003 7.504 8.273 7.504 8.165 278,771 +0.66(+8.80%)
Apr 16, 2003 7.396 7.830 7.386 7.504 321,769 +0.17(+2.28%)
Apr 15, 2003 7.692 7.692 7.268 7.337 361,622 -0.26(-3.38%)
Apr 14, 2003 7.889 7.889 7.396 7.593 464,552 +0.01(+0.13%)
Apr 11, 2003 7.780 8.066 7.554 7.583 348,338 -0.48(-5.99%)
Apr 10, 2003 8.135 8.273 8.007 8.066 110,028 -0.08(-0.97%)
Apr 09, 2003 8.293 8.333 8.037 8.145 200,890 -0.13(-1.55%)
Apr 08, 2003 8.569 8.569 8.195 8.273 173,915 -0.30(-3.45%)
Apr 07, 2003 8.895 8.895 8.481 8.569 262,850 +0.09(+1.05%)
Apr 04, 2003 8.727 8.739 8.254 8.481 373,386 -0.27(-3.04%)
Apr 03, 2003 8.914 8.964 8.678 8.747 198,456 -0.11(-1.22%)
Apr 02, 2003 8.895 9.171 8.757 8.855 328,664 +0.12(+1.35%)
Apr 01, 2003 8.510 8.806 8.372 8.737 301,588 +0.27(+3.14%)
Mar 31, 2003 8.757 8.816 8.382 8.471 264,408 -0.46(-5.18%)
Mar 28, 2003 9.023 9.181 8.875 8.933 122,320 -0.09(-1.01%)
Mar 27, 2003 9.102 9.171 8.826 9.024 187,727 -0.10(-1.07%)
Mar 26, 2003 9.309 9.427 9.102 9.122 176,450 -0.19(-2.01%)
Mar 25, 2003 9.368 9.546 9.013 9.309 236,035 -0.06(-0.63%)
Mar 24, 2003 9.585 9.772 9.319 9.368 198,725 -0.66(-6.59%)
Mar 21, 2003 10.11 10.26 9.812 10.03 20,322,260 +0.30(+3.04%)
Mar 20, 2003 9.526 9.950 9.299 9.733 219,084 +0.16(+1.66%)
Mar 19, 2003 9.555 9.644 9.220 9.574 246,993 +0.02(+0.20%)
Mar 18, 2003 9.388 9.772 9.220 9.555 504,425 +0.70(+7.91%)
Mar 17, 2003 8.027 9.072 7.889 8.855 759,361 +0.83(+10.32%)
Mar 14, 2003 8.283 8.581 8.027 8.027 368,419 -0.31(-3.67%)
Mar 13, 2003 8.135 8.392 7.987 8.333 362,839 +0.40(+5.10%)
Mar 12, 2003 8.057 8.223 7.800 7.928 375,292 -0.16(-1.95%)
Mar 11, 2003 8.579 8.609 7.987 8.086 372,777 -0.24(-2.84%)
Mar 10, 2003 8.648 8.757 8.273 8.323 296,417 -0.36(-4.09%)
Mar 07, 2003 8.648 8.875 8.500 8.678 200,126 -0.18(-2.00%)
Mar 06, 2003 9.013 9.072 8.688 8.855 334,343 -0.21(-2.26%)
Mar 05, 2003 9.269 9.319 8.914 9.060 259,707 -0.25(-2.67%)
Mar 04, 2003 9.832 9.891 9.230 9.309 209,002 -0.54(-5.51%)
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.