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 30, 2003 11.86 13.37 11.78 13.23 683,672 +1.37(+11.54%)
May 29, 2003 11.28 11.89 11.28 11.86 278,548 +0.56(+4.97%)
May 28, 2003 11.12 11.60 11.10 11.30 278,548 +0.19(+1.68%)
May 27, 2003 9.549 11.12 9.549 11.11 336,350 +1.49(+15.44%)
May 23, 2003 9.706 9.814 9.549 9.627 80,862 -0.17(-1.70%)
May 22, 2003 9.795 9.893 9.617 9.794 124,036 +0.18(+1.83%)
May 21, 2003 9.647 9.736 9.509 9.617 177,571 -0.02(-0.20%)
May 20, 2003 9.490 9.844 9.490 9.637 150,956 +0.17(+1.77%)
May 19, 2003 10.11 10.12 9.470 9.470 205,914 -0.67(-6.60%)
May 16, 2003 10.21 10.47 10.05 10.14 447,383 -0.33(-3.20%)
May 15, 2003 10.58 10.89 10.07 10.47 425,644 -0.22(-2.02%)
May 14, 2003 10.75 11.00 10.46 10.69 204,796 -0.10(-0.92%)
May 13, 2003 10.81 10.91 10.53 10.79 168,429 -0.04(-0.36%)
May 12, 2003 10.67 11.04 10.58 10.83 432,348 +0.17(+1.57%)
May 09, 2003 10.29 10.77 10.28 10.66 169,140 +0.42(+4.13%)
May 08, 2003 10.49 10.49 10.22 10.24 231,513 -0.27(-2.53%)
May 07, 2003 10.56 10.87 10.48 10.50 218,003 -0.16(-1.48%)
May 06, 2003 10.37 10.83 10.29 10.66 207,641 +0.26(+2.46%)
May 05, 2003 10.53 10.74 10.32 10.40 185,901 -0.13(-1.22%)
May 02, 2003 9.647 10.65 9.558 10.53 569,286 +1.03(+10.88%)
Apr 30, 2003 9.302 9.509 8.978 9.499 322,737 +0.30(+3.21%)
Apr 29, 2003 8.879 9.391 8.879 9.204 172,289 +0.31(+3.43%)
Apr 28, 2003 8.938 9.056 8.584 8.899 150,143 +0.10(+1.12%)
Apr 25, 2003 9.184 9.184 8.791 8.800 279,462 -0.43(-4.69%)
Apr 24, 2003 9.234 9.411 9.047 9.234 249,494 -0.06(-0.64%)
Apr 23, 2003 8.879 9.480 8.840 9.293 401,873 +0.47(+5.36%)
Apr 22, 2003 8.466 9.007 8.151 8.820 406,647 +0.35(+4.19%)
Apr 21, 2003 8.249 8.554 8.249 8.466 275,195 +0.31(+3.86%)
Apr 17, 2003 7.491 8.259 7.491 8.151 279,259 +0.66(+8.80%)
Apr 16, 2003 7.383 7.816 7.373 7.491 322,331 +0.17(+2.28%)
Apr 15, 2003 7.678 7.678 7.255 7.324 362,254 -0.26(-3.38%)
Apr 14, 2003 7.875 7.875 7.383 7.580 465,364 +0.01(+0.13%)
Apr 11, 2003 7.767 8.052 7.540 7.570 348,947 -0.48(-5.99%)
Apr 10, 2003 8.121 8.259 7.993 8.052 110,220 -0.08(-0.97%)
Apr 09, 2003 8.279 8.318 8.023 8.131 201,241 -0.13(-1.55%)
Apr 08, 2003 8.554 8.554 8.180 8.259 174,219 -0.30(-3.45%)
Apr 07, 2003 8.879 8.879 8.466 8.554 263,310 +0.09(+1.05%)
Apr 04, 2003 8.712 8.724 8.239 8.466 374,038 -0.27(-3.04%)
Apr 03, 2003 8.899 8.948 8.663 8.732 198,803 -0.11(-1.22%)
Apr 02, 2003 8.879 9.155 8.741 8.840 329,239 +0.12(+1.35%)
Apr 01, 2003 8.495 8.791 8.357 8.722 302,116 +0.27(+3.14%)
Mar 31, 2003 8.741 8.800 8.367 8.456 264,870 -0.46(-5.18%)
Mar 28, 2003 9.007 9.165 8.860 8.918 122,534 -0.09(-1.01%)
Mar 27, 2003 9.086 9.155 8.810 9.008 188,055 -0.10(-1.07%)
Mar 26, 2003 9.293 9.411 9.086 9.106 176,759 -0.19(-2.01%)
Mar 25, 2003 9.352 9.529 8.997 9.293 236,447 -0.06(-0.63%)
Mar 24, 2003 9.568 9.755 9.302 9.352 199,072 -0.66(-6.59%)
Mar 21, 2003 10.09 10.24 9.795 10.01 20,357,784 +0.30(+3.04%)
Mar 20, 2003 9.509 9.932 9.283 9.716 219,467 +0.16(+1.66%)
Mar 19, 2003 9.539 9.627 9.204 9.557 247,425 +0.02(+0.20%)
Mar 18, 2003 9.371 9.755 9.204 9.539 505,306 +0.70(+7.91%)
Mar 17, 2003 8.013 9.056 7.875 8.840 760,689 +0.83(+10.32%)
Mar 14, 2003 8.269 8.566 8.013 8.013 369,063 -0.31(-3.67%)
Mar 13, 2003 8.121 8.377 7.974 8.318 363,473 +0.40(+5.10%)
Mar 12, 2003 8.042 8.209 7.787 7.915 375,948 -0.16(-1.95%)
Mar 11, 2003 8.564 8.594 7.974 8.072 373,429 -0.24(-2.84%)
Mar 10, 2003 8.633 8.741 8.259 8.308 296,935 -0.35(-4.09%)
Mar 07, 2003 8.633 8.860 8.485 8.663 200,476 -0.18(-2.00%)
Mar 06, 2003 8.997 9.056 8.672 8.840 334,928 -0.20(-2.26%)
Mar 05, 2003 9.253 9.302 8.899 9.045 260,161 -0.25(-2.67%)
Mar 04, 2003 9.814 9.873 9.214 9.293 209,368 -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.