Skip to main content

Advanced Energy (NQ: AEIS )

101.73 -0.29 (-0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.757 8.816 8.383 8.471 264,388 -0.46(-5.18%)
Mar 28, 2003 9.024 9.181 8.876 8.934 122,311 -0.09(-1.01%)
Mar 27, 2003 9.102 9.172 8.826 9.025 187,713 -0.10(-1.07%)
Mar 26, 2003 9.310 9.428 9.102 9.122 176,437 -0.19(-2.01%)
Mar 25, 2003 9.369 9.546 9.014 9.310 236,017 -0.06(-0.63%)
Mar 24, 2003 9.586 9.773 9.319 9.369 198,710 -0.66(-6.59%)
Mar 21, 2003 10.11 10.26 9.813 10.03 20,320,736 +0.30(+3.04%)
Mar 20, 2003 9.527 9.951 9.300 9.734 219,068 +0.16(+1.66%)
Mar 19, 2003 9.556 9.645 9.221 9.575 246,975 +0.02(+0.20%)
Mar 18, 2003 9.388 9.773 9.221 9.556 504,387 +0.70(+7.91%)
Mar 17, 2003 8.028 9.073 7.889 8.856 759,305 +0.83(+10.32%)
Mar 14, 2003 8.284 8.582 8.028 8.028 368,391 -0.31(-3.67%)
Mar 13, 2003 8.136 8.392 7.988 8.333 362,812 +0.40(+5.10%)
Mar 12, 2003 8.057 8.224 7.801 7.929 375,264 -0.16(-1.95%)
Mar 11, 2003 8.580 8.609 7.988 8.087 372,749 -0.24(-2.84%)
Mar 10, 2003 8.649 8.757 8.274 8.323 296,394 -0.36(-4.09%)
Mar 07, 2003 8.649 8.876 8.501 8.678 200,111 -0.18(-2.00%)
Mar 06, 2003 9.014 9.073 8.688 8.856 334,318 -0.21(-2.26%)
Mar 05, 2003 9.270 9.319 8.915 9.061 259,687 -0.25(-2.67%)
Mar 04, 2003 9.832 9.891 9.231 9.310 208,987 -0.54(-5.51%)
Mar 03, 2003 10.37 10.42 9.724 9.852 275,607 -0.27(-2.63%)
Feb 28, 2003 10.01 10.18 9.822 10.12 161,734 +0.16(+1.58%)
Feb 27, 2003 9.576 10.000 9.477 9.960 258,673 +0.48(+5.10%)
Feb 26, 2003 10.01 10.01 9.477 9.477 326,105 -0.27(-2.73%)
Feb 25, 2003 9.458 9.921 9.102 9.744 506,193 +0.28(+2.92%)
Feb 24, 2003 9.882 9.980 9.438 9.467 150,580 -0.34(-3.42%)
Feb 21, 2003 10.000 10.000 9.507 9.803 273,782 -0.18(-1.78%)
Feb 20, 2003 9.862 10.10 9.684 9.980 552,026 +0.02(+0.20%)
Feb 19, 2003 10.52 10.60 9.941 9.960 369,099 -0.18(-1.75%)
Feb 18, 2003 10.01 10.75 10.01 10.14 717,411 +0.51(+5.33%)
Feb 14, 2003 9.162 9.911 9.033 9.625 708,487 +0.59(+6.55%)
Feb 13, 2003 9.142 9.142 8.846 9.033 514,812 +0.04(+0.44%)
Feb 12, 2003 9.112 9.428 8.984 8.994 372,546 -0.15(-1.62%)
Feb 11, 2003 9.398 9.546 9.112 9.142 391,103 -0.21(-2.22%)
Feb 10, 2003 9.231 9.694 9.083 9.349 395,666 +0.00(+0.00%)
Feb 07, 2003 9.724 9.862 9.231 9.349 250,561 -0.22(-2.27%)
Feb 06, 2003 9.477 9.842 9.379 9.566 228,557 +0.01(+0.10%)
Feb 05, 2003 9.418 10.35 9.260 9.556 637,507 -0.01(-0.10%)
Feb 04, 2003 9.763 9.862 9.319 9.566 451,132 -0.32(-3.19%)
Feb 03, 2003 10.22 10.55 9.882 9.882 574,131 -0.57(-5.47%)
Jan 31, 2003 10.62 10.62 9.270 10.45 1,400,751 -0.89(-7.83%)
Jan 30, 2003 12.27 12.54 11.29 11.34 340,049 -0.93(-7.56%)
Jan 29, 2003 11.94 12.52 11.59 12.27 295,684 +0.29(+2.39%)
Jan 28, 2003 11.96 12.16 11.60 11.98 371,837 +0.06(+0.50%)
Jan 27, 2003 12.08 12.43 11.71 11.92 570,785 -0.65(-5.18%)
Jan 24, 2003 13.02 13.18 12.49 12.57 344,256 -0.75(-5.63%)
Jan 23, 2003 13.51 13.90 12.88 13.32 516,840 +0.16(+1.20%)
Jan 22, 2003 13.35 13.46 13.03 13.17 652,007 -0.25(-1.84%)
Jan 21, 2003 14.35 14.49 13.35 13.41 657,179 -0.79(-5.56%)
Jan 17, 2003 15.02 15.02 14.04 14.20 484,899 -0.91(-6.00%)
Jan 16, 2003 15.55 15.71 15.05 15.11 501,731 -0.32(-2.05%)
Jan 15, 2003 16.62 16.70 15.25 15.42 857,040 -1.43(-8.48%)
Jan 14, 2003 16.28 17.11 16.21 16.85 1,234,150 +0.58(+3.58%)
Jan 13, 2003 16.61 17.18 16.20 16.27 716,498 -0.29(-1.73%)
Jan 10, 2003 15.79 16.61 15.73 16.56 272,058 +0.53(+3.32%)
Jan 09, 2003 16.00 16.57 15.89 16.03 425,173 +0.20(+1.25%)
Jan 08, 2003 15.68 15.98 15.54 15.83 510,147 +0.05(+0.31%)
Jan 07, 2003 15.54 16.37 15.38 15.78 746,107 +0.39(+2.56%)
Jan 06, 2003 14.61 15.73 14.43 15.38 384,106 +1.12(+7.88%)
Jan 03, 2003 13.88 14.44 13.67 14.26 355,410 +0.35(+2.48%)
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.