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 (%)
May 28, 2004 14.62 15.16 14.62 15.06 268,694 +0.39(+2.68%)
May 27, 2004 14.92 15.16 14.40 14.67 308,515 -0.27(-1.78%)
May 26, 2004 14.26 15.10 13.79 14.93 659,189 +0.78(+5.49%)
May 25, 2004 13.63 14.27 13.43 14.16 523,065 +0.45(+3.30%)
May 24, 2004 13.60 13.91 13.47 13.70 315,423 +0.23(+1.68%)
May 21, 2004 13.53 13.62 13.18 13.48 397,911 +0.15(+1.11%)
May 20, 2004 13.65 13.75 13.15 13.33 283,932 -0.27(-1.96%)
May 19, 2004 13.73 14.06 13.32 13.59 560,347 +0.28(+2.07%)
May 18, 2004 12.94 13.33 12.66 13.32 510,468 +0.65(+5.13%)
May 17, 2004 12.49 13.04 12.09 12.67 495,230 +0.04(+0.31%)
May 14, 2004 13.39 13.39 12.56 12.63 525,503 -0.49(-3.75%)
May 13, 2004 13.46 13.56 13.01 13.12 427,371 -0.25(-1.84%)
May 12, 2004 13.98 13.98 12.83 13.37 616,727 -0.62(-4.43%)
May 11, 2004 13.56 14.00 13.40 13.99 266,256 +0.64(+4.79%)
May 10, 2004 13.31 13.55 12.89 13.35 318,776 -0.22(-1.60%)
May 07, 2004 13.69 14.34 13.43 13.56 817,054 -0.28(-1.99%)
May 06, 2004 14.21 14.21 13.65 13.84 400,146 -0.33(-2.36%)
May 05, 2004 13.80 14.35 13.55 14.18 702,059 +0.32(+2.35%)
May 04, 2004 13.38 13.93 13.34 13.85 419,955 +0.53(+3.99%)
May 03, 2004 13.52 13.79 13.00 13.32 419,244 +0.29(+2.19%)
Apr 30, 2004 14.18 14.19 12.81 13.03 622,111 -0.41(-3.08%)
Apr 29, 2004 14.40 14.47 13.34 13.45 518,595 -1.01(-7.01%)
Apr 28, 2004 14.20 14.76 14.04 14.46 631,457 +0.32(+2.30%)
Apr 27, 2004 14.79 15.10 13.96 14.14 1,261,288 -0.58(-3.95%)
Apr 26, 2004 15.33 15.38 14.67 14.72 609,412 -0.59(-3.86%)
Apr 23, 2004 15.33 15.57 15.07 15.31 527,230 +0.03(+0.19%)
Apr 22, 2004 15.20 15.61 15.16 15.28 657,056 -0.14(-0.89%)
Apr 21, 2004 15.15 15.52 15.01 15.42 589,806 +0.42(+2.82%)
Apr 20, 2004 15.40 15.65 14.96 14.99 974,715 -0.31(-1.99%)
Apr 19, 2004 14.56 15.65 14.56 15.30 1,666,920 +0.46(+3.12%)
Apr 16, 2004 18.39 18.64 14.60 14.83 5,132,315 -5.65(-27.58%)
Apr 14, 2004 21.13 21.26 20.42 20.49 325,887 -0.73(-3.43%)
Apr 13, 2004 21.83 22.19 21.18 21.21 394,863 -0.54(-2.49%)
Apr 12, 2004 21.61 21.85 21.58 21.75 347,321 +0.17(+0.77%)
Apr 08, 2004 22.20 22.26 21.40 21.59 509,147 -0.30(-1.35%)
Apr 07, 2004 21.66 22.13 21.29 21.88 345,493 +0.13(+0.59%)
Apr 06, 2004 22.59 22.59 21.75 21.75 410,000 -0.95(-4.20%)
Apr 05, 2004 21.71 22.71 21.67 22.71 537,083 +0.72(+3.27%)
Apr 02, 2004 21.23 22.00 21.14 21.99 917,928 +1.71(+8.45%)
Apr 01, 2004 20.06 21.10 20.06 20.28 678,796 +0.21(+1.03%)
Mar 31, 2004 20.31 20.40 19.75 20.07 384,400 -0.11(-0.54%)
Mar 30, 2004 20.04 20.30 19.71 20.18 266,357 +0.19(+0.94%)
Mar 29, 2004 19.76 20.38 19.65 19.99 676,256 +0.59(+3.04%)
Mar 26, 2004 19.64 20.03 19.39 19.40 1,049,380 -0.17(-0.86%)
Mar 25, 2004 19.12 19.66 19.03 19.57 654,212 +0.68(+3.60%)
Mar 24, 2004 18.79 19.18 18.75 18.89 747,975 +0.06(+0.31%)
Mar 23, 2004 19.49 19.82 18.71 18.83 660,713 -0.48(-2.50%)
Mar 22, 2004 19.63 19.83 19.01 19.31 583,305 -0.53(-2.68%)
Mar 19, 2004 20.32 20.71 19.80 19.85 824,165 -0.29(-1.42%)
Mar 18, 2004 19.91 20.36 19.73 20.13 746,553 +0.11(+0.54%)
Mar 17, 2004 19.70 20.17 19.67 20.02 333,404 +0.49(+2.52%)
Mar 16, 2004 19.61 19.97 19.08 19.53 449,516 +0.25(+1.28%)
Mar 15, 2004 20.42 20.50 19.15 19.28 624,346 -1.22(-5.95%)
Mar 12, 2004 19.85 20.63 19.80 20.50 368,349 +0.95(+4.83%)
Mar 11, 2004 19.59 20.67 19.39 19.56 641,412 -0.26(-1.29%)
Mar 10, 2004 20.31 20.94 19.74 19.82 574,670 -0.52(-2.57%)
Mar 09, 2004 20.92 21.16 20.19 20.34 553,642 -0.62(-2.96%)
Mar 08, 2004 21.86 22.08 20.93 20.96 534,442 -0.78(-3.58%)
Mar 05, 2004 21.80 22.26 21.66 21.74 736,801 -0.40(-1.82%)
Mar 04, 2004 21.58 22.28 21.45 22.14 447,790 +0.71(+3.31%)
Mar 03, 2004 22.05 22.22 21.37 21.43 507,827 -0.84(-3.76%)
Mar 02, 2004 22.18 23.02 22.09 22.27 481,414 -0.05(-0.22%)
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.