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 (%)
Oct 29, 2004 9.980 10.04 9.694 9.724 527,588 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.763 9.921 212,333 -0.06(-0.59%)
Oct 27, 2004 9.458 9.980 9.369 9.980 250,155 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.349 9.438 233,222 -0.29(-2.94%)
Oct 25, 2004 9.842 9.941 9.546 9.724 375,487 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.566 9.734 668,536 -1.08(-10.03%)
Oct 21, 2004 10.34 10.82 10.20 10.82 261,005 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,556 -0.02(-0.19%)
Oct 19, 2004 10.02 10.32 10.02 10.23 648,458 +0.38(+3.91%)
Oct 18, 2004 9.783 10.02 9.566 9.842 329,755 +0.19(+1.94%)
Oct 15, 2004 9.842 9.901 9.615 9.655 247,823 -0.07(-0.71%)
Oct 14, 2004 9.931 10.15 9.615 9.724 352,368 -0.28(-2.76%)
Oct 13, 2004 10.000 10.32 9.862 10.000 466,342 +0.23(+2.32%)
Oct 12, 2004 9.793 9.911 9.625 9.773 269,117 -0.16(-1.59%)
Oct 11, 2004 9.813 9.931 9.744 9.931 656,976 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.842 9.842 279,967 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.30 10.33 255,428 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,175 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,853 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,534 +0.58(+5.79%)
Oct 01, 2004 9.418 10.19 9.329 10.05 554,561 +0.89(+9.69%)
Sep 30, 2004 8.767 9.655 8.688 9.162 395,362 -0.16(-1.69%)
Sep 29, 2004 8.807 9.783 8.797 9.319 600,394 +0.19(+2.05%)
Sep 28, 2004 8.895 9.142 8.836 9.132 134,051 +0.12(+1.31%)
Sep 27, 2004 9.014 9.152 8.886 9.014 115,597 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.984 9.093 152,304 -0.39(-4.16%)
Sep 23, 2004 9.497 9.645 9.231 9.487 105,254 +0.17(+1.80%)
Sep 22, 2004 9.862 9.862 9.319 9.319 318,398 -0.81(-7.98%)
Sep 21, 2004 9.951 10.18 9.822 10.13 175,930 +0.36(+3.63%)
Sep 20, 2004 9.941 10.22 9.684 9.773 188,402 -0.15(-1.49%)
Sep 17, 2004 9.694 9.931 9.132 9.921 342,937 +0.12(+1.21%)
Sep 16, 2004 9.625 9.882 9.507 9.803 156,258 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.527 9.684 177,451 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.793 10.16 202,396 -0.06(-0.58%)
Sep 13, 2004 9.714 10.27 9.655 10.22 318,398 +0.57(+5.93%)
Sep 10, 2004 9.428 9.793 9.172 9.645 309,881 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.698 9.339 258,065 +0.52(+5.93%)
Sep 08, 2004 8.856 9.122 8.678 8.816 185,969 -0.03(-0.33%)
Sep 07, 2004 8.945 9.073 8.708 8.846 265,264 +0.03(+0.34%)
Sep 03, 2004 9.310 9.517 8.807 8.816 334,420 -0.78(-8.12%)
Sep 02, 2004 9.566 9.635 9.428 9.596 135,370 -0.07(-0.71%)
Sep 01, 2004 9.536 10.28 9.477 9.665 238,089 +0.04(+0.41%)
Aug 31, 2004 9.842 9.842 9.310 9.625 202,294 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.724 9.734 170,860 -0.36(-3.61%)
Aug 27, 2004 9.724 10.20 9.724 10.10 183,028 +0.27(+2.71%)
Aug 26, 2004 9.793 9.852 9.655 9.832 257,761 -0.02(-0.20%)
Aug 25, 2004 9.665 10.03 9.605 9.852 314,038 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.714 183,839 -0.23(-2.28%)
Aug 23, 2004 9.921 10.18 9.783 9.941 210,406 +0.21(+2.13%)
Aug 20, 2004 9.665 9.872 9.539 9.734 239,711 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.635 597,454 -0.26(-2.59%)
Aug 18, 2004 9.349 9.990 9.349 9.891 328,640 +0.27(+2.77%)
Aug 17, 2004 9.172 9.783 9.014 9.625 402,155 +0.64(+7.14%)
Aug 16, 2004 8.876 9.162 8.797 8.984 151,898 +0.17(+1.90%)
Aug 13, 2004 8.876 8.876 8.649 8.816 152,304 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.718 8.747 261,005 -0.29(-3.17%)
Aug 11, 2004 9.172 9.191 8.836 9.033 330,262 -0.38(-4.08%)
Aug 10, 2004 9.319 9.497 9.201 9.418 189,822 +0.15(+1.60%)
Aug 09, 2004 9.241 9.438 9.152 9.270 208,277 +0.13(+1.40%)
Aug 06, 2004 9.260 9.566 9.083 9.142 311,097 -0.37(-3.94%)
Aug 05, 2004 9.684 9.813 9.438 9.517 240,015 -0.25(-2.53%)
Aug 04, 2004 9.438 10.000 9.418 9.763 267,089 +0.31(+3.23%)
Aug 03, 2004 9.862 9.862 9.448 9.458 547,159 -0.28(-2.84%)
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.