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 (%)
Dec 31, 2004 9.072 9.171 8.727 9.003 227,864 +0.00(+0.00%)
Dec 30, 2004 8.993 9.141 8.974 9.003 207,785 +0.01(+0.11%)
Dec 29, 2004 8.855 9.102 8.855 8.993 257,678 +0.07(+0.77%)
Dec 28, 2004 8.569 9.033 8.569 8.924 362,231 +0.40(+4.75%)
Dec 27, 2004 8.609 8.628 8.451 8.520 319,132 +0.04(+0.47%)
Dec 23, 2004 8.412 8.559 8.392 8.481 253,419 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.431 8.461 533,104 +0.00(+0.00%)
Dec 21, 2004 8.293 8.550 8.293 8.461 633,498 +0.10(+1.18%)
Dec 20, 2004 8.628 8.638 8.283 8.362 582,895 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.273 8.520 1,043,696 +0.12(+1.41%)
Dec 16, 2004 8.185 8.628 8.185 8.402 566,670 +0.19(+2.28%)
Dec 15, 2004 8.273 8.273 8.027 8.214 465,566 +0.10(+1.22%)
Dec 14, 2004 8.106 8.214 7.987 8.116 240,642 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.086 582,084 +0.21(+2.63%)
Dec 10, 2004 7.987 8.066 7.741 7.879 614,535 -0.07(-0.87%)
Dec 09, 2004 7.790 8.165 7.672 7.948 725,679 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.810 7.810 625,284 -0.12(-1.49%)
Dec 07, 2004 8.382 8.421 7.899 7.928 693,329 -0.45(-5.41%)
Dec 06, 2004 8.727 8.727 8.313 8.382 594,456 -0.17(-1.96%)
Dec 03, 2004 8.559 8.983 8.461 8.550 924,034 +0.15(+1.76%)
Dec 02, 2004 8.461 8.569 8.333 8.402 453,093 -0.10(-1.16%)
Dec 01, 2004 8.431 8.707 8.431 8.500 390,828 +0.07(+0.82%)
Nov 30, 2004 8.648 8.648 8.431 8.431 241,656 -0.19(-2.17%)
Nov 29, 2004 8.461 8.628 8.382 8.619 349,352 +0.14(+1.63%)
Nov 26, 2004 8.490 8.599 8.431 8.481 111,752 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,695 +0.15(+1.78%)
Nov 23, 2004 8.628 8.737 8.037 8.333 320,653 -0.28(-3.21%)
Nov 22, 2004 8.490 8.678 8.481 8.609 256,462 +0.21(+2.46%)
Nov 19, 2004 8.895 8.993 8.382 8.402 499,436 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.023 9.161 202,411 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.279 312,946 +0.26(+2.84%)
Nov 16, 2004 9.289 9.319 8.983 9.023 271,470 -0.23(-2.45%)
Nov 15, 2004 9.072 9.368 9.023 9.250 518,095 +0.12(+1.30%)
Nov 12, 2004 9.161 9.269 8.934 9.131 512,417 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.072 9.122 582,186 -0.20(-2.12%)
Nov 10, 2004 9.506 9.506 9.260 9.319 151,200 -0.22(-2.28%)
Nov 09, 2004 9.457 9.615 9.447 9.536 244,901 -0.07(-0.72%)
Nov 08, 2004 9.664 9.940 9.447 9.605 338,805 -0.15(-1.52%)
Nov 05, 2004 9.654 9.881 9.654 9.753 234,050 +0.06(+0.61%)
Nov 04, 2004 9.762 9.792 9.516 9.693 253,419 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.713 9.762 241,757 -0.07(-0.70%)
Nov 02, 2004 9.782 9.940 9.693 9.832 263,459 -0.04(-0.40%)
Nov 01, 2004 9.822 9.960 9.536 9.871 354,726 +0.15(+1.52%)
Oct 29, 2004 9.979 10.04 9.693 9.723 527,628 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.762 9.920 212,349 -0.06(-0.59%)
Oct 27, 2004 9.457 9.979 9.368 9.979 250,174 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.348 9.437 233,239 -0.29(-2.94%)
Oct 25, 2004 9.841 9.940 9.546 9.723 375,515 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.565 9.733 668,586 -1.08(-10.03%)
Oct 21, 2004 10.33 10.82 10.20 10.82 261,025 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,580 -0.02(-0.19%)
Oct 19, 2004 10.02 10.31 10.02 10.23 648,507 +0.38(+3.91%)
Oct 18, 2004 9.782 10.02 9.565 9.841 329,780 +0.19(+1.94%)
Oct 15, 2004 9.841 9.901 9.615 9.654 247,842 -0.07(-0.71%)
Oct 14, 2004 9.930 10.15 9.615 9.723 352,394 -0.28(-2.76%)
Oct 13, 2004 9.999 10.31 9.861 9.999 466,377 +0.23(+2.32%)
Oct 12, 2004 9.792 9.910 9.624 9.772 269,138 -0.16(-1.59%)
Oct 11, 2004 9.812 9.930 9.743 9.930 657,025 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.841 9.841 279,988 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.29 10.32 255,447 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,200 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,876 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,577 +0.58(+5.79%)
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.