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 (%)
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%)
Feb 03, 2003 10.20 10.53 9.863 9.863 575,221 -0.57(-5.47%)
Jan 31, 2003 10.60 10.60 9.253 10.43 1,403,410 -0.89(-7.83%)
Jan 30, 2003 12.24 12.52 11.27 11.32 340,695 -0.93(-7.56%)
Jan 29, 2003 11.92 12.50 11.57 12.24 296,246 +0.29(+2.39%)
Jan 28, 2003 11.94 12.14 11.58 11.96 372,542 +0.06(+0.50%)
Jan 27, 2003 12.06 12.40 11.68 11.90 571,869 -0.65(-5.18%)
Jan 24, 2003 12.99 13.15 12.47 12.55 344,909 -0.75(-5.63%)
Jan 23, 2003 13.49 13.87 12.86 13.30 517,821 +0.16(+1.20%)
Jan 22, 2003 13.33 13.44 13.00 13.14 653,245 -0.25(-1.84%)
Jan 21, 2003 14.32 14.46 13.33 13.39 658,426 -0.79(-5.56%)
Jan 17, 2003 14.99 14.99 14.02 14.17 485,819 -0.91(-6.00%)
Jan 16, 2003 15.52 15.68 15.02 15.08 502,683 -0.32(-2.05%)
Jan 15, 2003 16.59 16.66 15.22 15.40 858,667 -1.43(-8.48%)
Jan 14, 2003 16.25 17.08 16.18 16.82 1,236,492 +0.58(+3.58%)
Jan 13, 2003 16.58 17.15 16.17 16.24 717,858 -0.29(-1.73%)
Jan 10, 2003 15.76 16.58 15.70 16.53 272,575 +0.53(+3.32%)
Jan 09, 2003 15.97 16.54 15.86 16.00 425,981 +0.20(+1.25%)
Jan 08, 2003 15.65 15.95 15.51 15.80 511,116 +0.05(+0.31%)
Jan 07, 2003 15.51 16.34 15.36 15.75 747,524 +0.39(+2.56%)
Jan 06, 2003 14.58 15.70 14.40 15.36 384,835 +1.12(+7.88%)
Jan 03, 2003 13.85 14.41 13.64 14.23 356,084 +0.34(+2.48%)
Jan 02, 2003 12.72 13.97 12.39 13.89 446,198 +1.37(+10.93%)
Dec 31, 2002 12.82 13.13 12.39 12.52 467,837 -0.30(-2.30%)
Dec 30, 2002 13.00 13.29 12.50 12.82 248,598 -0.17(-1.29%)
Dec 27, 2002 12.98 13.29 12.90 12.98 212,634 -0.14(-1.05%)
Dec 26, 2002 12.99 13.55 12.98 13.12 235,798 +0.16(+1.21%)
Dec 24, 2002 13.33 13.39 12.92 12.96 132,071 -0.22(-1.64%)
Dec 23, 2002 12.50 13.36 12.40 13.18 233,969 +0.54(+4.28%)
Dec 20, 2002 12.50 12.99 12.40 12.64 404,240 -0.01(-0.08%)
Dec 19, 2002 12.70 13.09 12.20 12.65 476,066 -0.06(-0.47%)
Dec 18, 2002 13.58 13.58 12.57 12.71 465,602 -1.05(-7.65%)
Dec 17, 2002 14.17 14.65 13.58 13.76 179,921 -0.54(-3.79%)
Dec 16, 2002 13.59 14.33 13.41 14.30 304,678 +0.88(+6.52%)
Dec 13, 2002 14.49 14.49 13.35 13.43 395,096 -1.06(-7.34%)
Dec 12, 2002 14.39 14.74 14.29 14.49 214,768 +0.22(+1.52%)
Dec 11, 2002 14.08 14.76 13.73 14.27 317,784 -0.06(-0.41%)
Dec 10, 2002 13.35 14.37 13.30 14.33 491,610 +1.16(+8.82%)
Dec 09, 2002 14.39 14.47 13.04 13.17 413,891 -1.32(-9.10%)
Dec 06, 2002 13.97 14.90 13.92 14.49 359,437 +0.42(+3.00%)
Dec 05, 2002 15.40 15.75 13.99 14.07 681,183 -1.19(-7.80%)
Dec 04, 2002 16.13 16.19 14.85 15.26 419,377 -1.14(-6.96%)
Dec 03, 2002 17.62 17.67 16.20 16.40 862,527 -1.55(-8.61%)
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.