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

Advanced Energy (NQ: AEIS )

97.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 11.86 13.37 11.78 13.23 683,723 +1.37(+11.54%)
May 29, 2003 11.28 11.89 11.28 11.86 278,569 +0.56(+4.97%)
May 28, 2003 11.12 11.60 11.10 11.30 278,569 +0.19(+1.68%)
May 27, 2003 9.548 11.12 9.548 11.11 336,375 +1.49(+15.44%)
May 23, 2003 9.705 9.814 9.548 9.627 80,868 -0.17(-1.70%)
May 22, 2003 9.794 9.892 9.617 9.793 124,045 +0.18(+1.83%)
May 21, 2003 9.646 9.735 9.508 9.617 177,585 -0.02(-0.20%)
May 20, 2003 9.489 9.843 9.489 9.636 150,967 +0.17(+1.77%)
May 19, 2003 10.11 10.12 9.469 9.469 205,929 -0.67(-6.60%)
May 16, 2003 10.21 10.47 10.05 10.14 447,417 -0.33(-3.19%)
May 15, 2003 10.58 10.89 10.07 10.47 425,676 -0.22(-2.02%)
May 14, 2003 10.75 10.99 10.46 10.69 204,812 -0.10(-0.92%)
May 13, 2003 10.81 10.91 10.53 10.79 168,441 -0.04(-0.36%)
May 12, 2003 10.67 11.04 10.58 10.83 432,381 +0.17(+1.57%)
May 09, 2003 10.29 10.77 10.28 10.66 169,152 +0.42(+4.13%)
May 08, 2003 10.49 10.49 10.22 10.24 231,531 -0.27(-2.53%)
May 07, 2003 10.56 10.87 10.48 10.50 218,019 -0.16(-1.48%)
May 06, 2003 10.36 10.83 10.29 10.66 207,656 +0.26(+2.46%)
May 05, 2003 10.53 10.74 10.32 10.40 185,915 -0.13(-1.22%)
May 02, 2003 9.646 10.65 9.558 10.53 569,329 +1.03(+10.88%)
Apr 30, 2003 9.302 9.508 8.977 9.499 322,762 +0.30(+3.21%)
Apr 29, 2003 8.879 9.390 8.879 9.203 172,302 +0.31(+3.43%)
Apr 28, 2003 8.938 9.056 8.583 8.898 150,155 +0.10(+1.12%)
Apr 25, 2003 9.184 9.184 8.790 8.800 279,483 -0.43(-4.69%)
Apr 24, 2003 9.233 9.410 9.046 9.233 249,513 -0.06(-0.64%)
Apr 23, 2003 8.879 9.479 8.839 9.292 401,903 +0.47(+5.36%)
Apr 22, 2003 8.465 9.006 8.150 8.819 406,678 +0.35(+4.19%)
Apr 21, 2003 8.249 8.554 8.249 8.465 275,216 +0.31(+3.86%)
Apr 17, 2003 7.491 8.258 7.491 8.150 279,280 +0.66(+8.80%)
Apr 16, 2003 7.382 7.815 7.373 7.491 322,355 +0.17(+2.29%)
Apr 15, 2003 7.678 7.678 7.254 7.323 362,281 -0.26(-3.38%)
Apr 14, 2003 7.875 7.875 7.382 7.579 465,399 +0.01(+0.13%)
Apr 11, 2003 7.766 8.052 7.540 7.569 348,973 -0.48(-5.99%)
Apr 10, 2003 8.121 8.258 7.993 8.052 110,228 -0.08(-0.97%)
Apr 09, 2003 8.278 8.317 8.022 8.130 201,256 -0.13(-1.55%)
Apr 08, 2003 8.554 8.554 8.180 8.258 174,232 -0.30(-3.45%)
Apr 07, 2003 8.879 8.879 8.465 8.554 263,330 +0.09(+1.05%)
Apr 04, 2003 8.711 8.723 8.239 8.465 374,066 -0.27(-3.04%)
Apr 03, 2003 8.898 8.947 8.662 8.731 198,818 -0.11(-1.23%)
Apr 02, 2003 8.879 9.154 8.741 8.839 329,264 +0.12(+1.35%)
Apr 01, 2003 8.495 8.790 8.357 8.721 302,138 +0.27(+3.14%)
Mar 31, 2003 8.741 8.800 8.367 8.455 264,890 -0.46(-5.18%)
Mar 28, 2003 9.006 9.164 8.859 8.917 122,543 -0.09(-1.01%)
Mar 27, 2003 9.085 9.154 8.810 9.007 188,069 -0.10(-1.07%)
Mar 26, 2003 9.292 9.410 9.085 9.105 176,772 -0.19(-2.01%)
Mar 25, 2003 9.351 9.528 8.997 9.292 236,465 -0.06(-0.63%)
Mar 24, 2003 9.568 9.755 9.302 9.351 199,087 -0.66(-6.59%)
Mar 21, 2003 10.09 10.24 9.794 10.01 20,359,310 +0.30(+3.04%)
Mar 20, 2003 9.508 9.932 9.282 9.715 219,484 +0.16(+1.66%)
Mar 19, 2003 9.538 9.627 9.203 9.557 247,443 +0.02(+0.20%)
Mar 18, 2003 9.371 9.755 9.203 9.538 505,344 +0.70(+7.91%)
Mar 17, 2003 8.012 9.056 7.875 8.839 760,746 +0.83(+10.32%)
Mar 14, 2003 8.268 8.566 8.012 8.012 369,090 -0.31(-3.67%)
Mar 13, 2003 8.121 8.377 7.973 8.317 363,501 +0.40(+5.10%)
Mar 12, 2003 8.042 8.208 7.786 7.914 375,976 -0.16(-1.95%)
Mar 11, 2003 8.564 8.593 7.973 8.071 373,457 -0.24(-2.84%)
Mar 10, 2003 8.632 8.741 8.258 8.308 296,957 -0.35(-4.09%)
Mar 07, 2003 8.632 8.859 8.485 8.662 200,491 -0.18(-2.00%)
Mar 06, 2003 8.997 9.056 8.672 8.839 334,953 -0.20(-2.26%)
Mar 05, 2003 9.253 9.302 8.898 9.044 260,180 -0.25(-2.67%)
Mar 04, 2003 9.814 9.873 9.213 9.292 209,383 -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.