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 (%)
Feb 27, 2004 22.10 22.38 21.43 21.45 362,738 -0.70(-3.16%)
Feb 26, 2004 21.65 22.38 21.34 22.15 407,256 +0.49(+2.28%)
Feb 25, 2004 21.48 22.01 21.35 21.66 394,276 +0.34(+1.57%)
Feb 24, 2004 21.45 22.14 21.00 21.32 512,112 -0.34(-1.55%)
Feb 23, 2004 23.31 23.45 21.31 21.66 741,296 -1.30(-5.67%)
Feb 20, 2004 23.44 23.44 22.55 22.96 500,450 -0.19(-0.81%)
Feb 19, 2004 24.39 24.50 23.12 23.14 895,842 -0.44(-1.88%)
Feb 18, 2004 23.08 24.16 22.93 23.59 621,634 +0.47(+2.05%)
Feb 17, 2004 23.32 24.06 22.62 23.11 932,653 +1.07(+4.83%)
Feb 13, 2004 24.01 24.29 22.04 22.05 3,951,483 +0.77(+3.61%)
Feb 12, 2004 21.99 22.54 21.28 21.28 841,183 -0.71(-3.23%)
Feb 11, 2004 21.97 22.39 21.55 21.99 673,048 +0.10(+0.45%)
Feb 10, 2004 21.48 21.96 21.24 21.89 269,138 +0.62(+2.92%)
Feb 09, 2004 21.66 21.93 21.24 21.27 263,662 -0.47(-2.17%)
Feb 06, 2004 20.51 21.79 20.41 21.74 402,997 +1.33(+6.52%)
Feb 05, 2004 20.14 21.00 20.13 20.41 481,588 +0.14(+0.68%)
Feb 04, 2004 20.92 20.99 19.97 20.27 633,397 -0.90(-4.24%)
Feb 03, 2004 20.42 21.45 20.28 21.17 664,834 -0.21(-0.97%)
Feb 02, 2004 22.04 22.62 21.15 21.38 573,870 -0.69(-3.13%)
Jan 30, 2004 21.15 22.75 21.10 22.07 590,603 +0.92(+4.34%)
Jan 29, 2004 22.57 22.70 20.28 21.15 1,600,732 -1.21(-5.42%)
Jan 28, 2004 23.35 24.38 22.36 22.36 1,353,499 -0.83(-3.57%)
Jan 27, 2004 24.67 24.70 22.93 23.19 749,915 -1.73(-6.93%)
Jan 26, 2004 24.38 24.93 23.96 24.92 297,431 +0.59(+2.43%)
Jan 23, 2004 25.32 25.66 23.64 24.33 700,327 -0.90(-3.55%)
Jan 22, 2004 26.49 26.82 25.06 25.22 382,107 -1.19(-4.49%)
Jan 21, 2004 26.98 26.98 25.64 26.41 320,856 -0.71(-2.62%)
Jan 20, 2004 27.12 27.22 26.46 27.12 422,569 +0.11(+0.40%)
Jan 16, 2004 27.06 27.42 27.01 27.01 667,876 -0.04(-0.15%)
Jan 15, 2004 26.55 27.39 25.98 27.05 478,368 +0.42(+1.59%)
Jan 14, 2004 26.73 27.34 26.10 26.62 231,291 -0.05(-0.18%)
Jan 13, 2004 27.25 27.35 26.03 26.67 337,971 -0.74(-2.70%)
Jan 12, 2004 26.90 27.41 26.83 27.41 465,201 +0.59(+2.21%)
Jan 09, 2004 27.09 27.67 26.70 26.82 544,028 -0.69(-2.51%)
Jan 08, 2004 27.86 28.05 27.34 27.51 913,223 -0.29(-1.03%)
Jan 07, 2004 26.87 27.96 26.41 27.80 645,660 +0.78(+2.88%)
Jan 06, 2004 26.60 27.40 26.60 27.02 702,760 +0.40(+1.52%)
Jan 05, 2004 26.34 26.77 26.13 26.62 556,124 +0.60(+2.31%)
Jan 02, 2004 26.33 26.33 25.66 26.01 306,659 +0.33(+1.27%)
Dec 31, 2003 26.44 26.53 25.50 25.69 278,670 -0.56(-2.14%)
Dec 30, 2003 26.36 26.56 25.89 26.25 188,489 -0.14(-0.52%)
Dec 29, 2003 25.71 26.43 25.54 26.39 173,957 +0.89(+3.48%)
Dec 26, 2003 25.23 25.78 25.23 25.50 54,721 +0.18(+0.70%)
Dec 24, 2003 25.55 25.63 25.32 25.32 57,888 -0.38(-1.50%)
Dec 23, 2003 25.03 25.71 25.03 25.71 183,256 +0.53(+2.12%)
Dec 22, 2003 24.77 25.22 24.73 25.18 304,175 +0.37(+1.51%)
Dec 19, 2003 24.52 25.32 24.51 24.80 391,173 +0.18(+0.72%)
Dec 18, 2003 23.29 24.72 23.13 24.62 420,862 +1.28(+5.49%)
Dec 17, 2003 23.77 23.77 22.96 23.34 180,128 -0.20(-0.84%)
Dec 16, 2003 23.75 23.99 22.79 23.54 581,798 -0.32(-1.32%)
Dec 15, 2003 25.83 25.84 23.79 23.85 530,143 -1.13(-4.54%)
Dec 12, 2003 24.70 25.13 24.30 24.99 360,615 +0.49(+2.01%)
Dec 11, 2003 23.30 24.68 23.30 24.50 353,509 +1.11(+4.77%)
Dec 10, 2003 23.38 24.02 22.87 23.38 337,837 -0.18(-0.75%)
Dec 09, 2003 24.95 25.00 23.34 23.56 530,035 -1.11(-4.52%)
Dec 08, 2003 24.52 25.19 24.18 24.67 486,810 +0.02(+0.08%)
Dec 05, 2003 25.66 25.31 24.60 24.65 389,951 -1.01(-3.92%)
Dec 04, 2003 26.17 26.39 24.91 25.66 918,448 -0.38(-1.48%)
Dec 03, 2003 27.47 27.62 26.04 26.04 611,923 -1.18(-4.35%)
Dec 02, 2003 27.71 28.03 27.11 27.23 701,598 -0.43(-1.57%)
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.