Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.87 13.38 11.79 13.24 683,054 +1.37(+11.54%)
May 29, 2003 11.29 11.90 11.29 11.87 278,296 +0.56(+4.97%)
May 28, 2003 11.13 11.61 11.11 11.31 278,296 +0.19(+1.68%)
May 27, 2003 9.557 11.13 9.557 11.12 336,046 +1.49(+15.44%)
May 23, 2003 9.715 9.823 9.557 9.636 80,789 -0.17(-1.70%)
May 22, 2003 9.804 9.902 9.626 9.803 123,924 +0.18(+1.83%)
May 21, 2003 9.656 9.744 9.518 9.626 177,411 -0.02(-0.20%)
May 20, 2003 9.498 9.853 9.498 9.646 150,820 +0.17(+1.77%)
May 19, 2003 10.12 10.13 9.478 9.478 205,728 -0.67(-6.60%)
May 16, 2003 10.22 10.48 10.06 10.15 446,979 -0.33(-3.20%)
May 15, 2003 10.59 10.90 10.08 10.48 425,259 -0.22(-2.02%)
May 14, 2003 10.76 11.01 10.47 10.70 204,611 -0.10(-0.92%)
May 13, 2003 10.82 10.92 10.54 10.80 168,277 -0.04(-0.36%)
May 12, 2003 10.68 11.05 10.59 10.84 431,958 +0.17(+1.57%)
May 09, 2003 10.30 10.78 10.29 10.67 168,987 +0.42(+4.13%)
May 08, 2003 10.50 10.50 10.23 10.25 231,304 -0.27(-2.53%)
May 07, 2003 10.57 10.88 10.49 10.51 217,806 -0.16(-1.48%)
May 06, 2003 10.38 10.84 10.30 10.67 207,453 +0.26(+2.46%)
May 05, 2003 10.54 10.75 10.33 10.41 185,734 -0.13(-1.22%)
May 02, 2003 9.656 10.66 9.567 10.54 568,772 +1.03(+10.88%)
Apr 30, 2003 9.311 9.518 8.986 9.508 322,446 +0.30(+3.21%)
Apr 29, 2003 8.887 9.400 8.887 9.212 172,133 +0.31(+3.43%)
Apr 28, 2003 8.946 9.065 8.592 8.907 150,008 +0.10(+1.12%)
Apr 25, 2003 9.193 9.193 8.799 8.808 279,209 -0.43(-4.69%)
Apr 24, 2003 9.242 9.419 9.055 9.242 249,269 -0.06(-0.64%)
Apr 23, 2003 8.887 9.488 8.848 9.301 401,510 +0.47(+5.36%)
Apr 22, 2003 8.473 9.015 8.158 8.828 406,280 +0.35(+4.19%)
Apr 21, 2003 8.257 8.562 8.257 8.473 274,947 +0.32(+3.86%)
Apr 17, 2003 7.498 8.267 7.498 8.158 279,006 +0.66(+8.80%)
Apr 16, 2003 7.390 7.823 7.380 7.498 322,040 +0.17(+2.28%)
Apr 15, 2003 7.685 7.685 7.262 7.330 361,927 -0.26(-3.38%)
Apr 14, 2003 7.882 7.882 7.390 7.587 464,943 +0.01(+0.13%)
Apr 11, 2003 7.774 8.060 7.547 7.577 348,631 -0.48(-5.99%)
Apr 10, 2003 8.129 8.267 8.000 8.060 110,120 -0.08(-0.97%)
Apr 09, 2003 8.286 8.326 8.030 8.138 201,059 -0.13(-1.55%)
Apr 08, 2003 8.562 8.562 8.188 8.267 174,062 -0.30(-3.45%)
Apr 07, 2003 8.887 8.887 8.473 8.562 263,072 +0.09(+1.05%)
Apr 04, 2003 8.720 8.732 8.247 8.473 373,700 -0.27(-3.04%)
Apr 03, 2003 8.907 8.956 8.670 8.739 198,623 -0.11(-1.22%)
Apr 02, 2003 8.887 9.163 8.749 8.848 328,942 +0.12(+1.35%)
Apr 01, 2003 8.503 8.799 8.365 8.730 301,843 +0.27(+3.14%)
Mar 31, 2003 8.749 8.808 8.375 8.464 264,631 -0.46(-5.18%)
Mar 28, 2003 9.015 9.173 8.868 8.926 122,424 -0.09(-1.01%)
Mar 27, 2003 9.094 9.163 8.818 9.016 187,885 -0.10(-1.07%)
Mar 26, 2003 9.301 9.419 9.094 9.114 176,599 -0.19(-2.01%)
Mar 25, 2003 9.360 9.538 9.005 9.301 236,234 -0.06(-0.63%)
Mar 24, 2003 9.577 9.764 9.311 9.360 198,892 -0.66(-6.59%)
Mar 21, 2003 10.10 10.25 9.804 10.02 20,339,396 +0.30(+3.04%)
Mar 20, 2003 9.518 9.941 9.291 9.725 219,269 +0.16(+1.66%)
Mar 19, 2003 9.547 9.636 9.212 9.566 247,201 +0.02(+0.20%)
Mar 18, 2003 9.380 9.764 9.212 9.547 504,850 +0.70(+7.91%)
Mar 17, 2003 8.020 9.065 7.882 8.848 760,002 +0.83(+10.32%)
Mar 14, 2003 8.276 8.574 8.020 8.020 368,729 -0.31(-3.67%)
Mar 13, 2003 8.129 8.385 7.981 8.326 363,145 +0.40(+5.10%)
Mar 12, 2003 8.050 8.216 7.794 7.922 375,608 -0.16(-1.95%)
Mar 11, 2003 8.572 8.601 7.981 8.079 373,091 -0.24(-2.84%)
Mar 10, 2003 8.641 8.749 8.267 8.316 296,666 -0.35(-4.09%)
Mar 07, 2003 8.641 8.868 8.493 8.670 200,295 -0.18(-2.00%)
Mar 06, 2003 9.005 9.065 8.680 8.848 334,625 -0.20(-2.26%)
Mar 05, 2003 9.262 9.311 8.907 9.053 259,926 -0.25(-2.67%)
Mar 04, 2003 9.823 9.882 9.222 9.301 209,179 -0.54(-5.51%)
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.