Advanced Energy (NQ: AEIS )

114.66 USD UNCHANGED
Streaming Delayed Price Updated: 5:32 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.41 22.70 21.73 21.75 357,700 -0.71(-3.16%)
Feb 26, 2004 21.95 22.70 21.64 22.46 401,600 +0.50(+2.28%)
Feb 25, 2004 21.78 22.32 21.65 21.96 388,800 +0.34(+1.57%)
Feb 24, 2004 21.75 22.45 21.30 21.62 505,000 -0.34(-1.55%)
Feb 23, 2004 23.64 23.78 21.61 21.96 731,000 -1.32(-5.67%)
Feb 20, 2004 23.77 23.77 22.87 23.28 493,500 -0.19(-0.81%)
Feb 19, 2004 24.73 24.85 23.45 23.47 883,400 -0.45(-1.88%)
Feb 18, 2004 23.41 24.50 23.25 23.92 613,000 +0.48(+2.05%)
Feb 17, 2004 23.65 24.40 22.94 23.44 919,700 +1.08(+4.83%)
Feb 13, 2004 24.35 24.63 22.35 22.36 3,896,600 +0.78(+3.61%)
Feb 12, 2004 22.30 22.86 21.58 21.58 829,500 -0.72(-3.23%)
Feb 11, 2004 22.28 22.71 21.85 22.30 663,700 +0.10(+0.45%)
Feb 10, 2004 21.78 22.27 21.54 22.20 265,400 +0.63(+2.92%)
Feb 09, 2004 21.96 22.24 21.54 21.57 260,000 -0.48(-2.17%)
Feb 06, 2004 20.80 22.10 20.70 22.05 397,400 +1.35(+6.52%)
Feb 05, 2004 20.42 21.30 20.41 20.70 474,900 +0.14(+0.68%)
Feb 04, 2004 21.21 21.29 20.25 20.56 624,600 -0.91(-4.24%)
Feb 03, 2004 20.71 21.75 20.56 21.47 655,600 -0.21(-0.97%)
Feb 02, 2004 22.35 22.94 21.45 21.68 565,900 -0.70(-3.13%)
Jan 30, 2004 21.45 23.07 21.40 22.38 582,400 +0.93(+4.34%)
Jan 29, 2004 22.89 23.02 20.57 21.45 1,578,500 -1.23(-5.42%)
Jan 28, 2004 23.68 24.72 22.68 22.68 1,334,700 -0.84(-3.57%)
Jan 27, 2004 25.02 25.05 23.25 23.52 739,500 -1.75(-6.93%)
Jan 26, 2004 24.72 25.28 24.30 25.27 293,300 +0.60(+2.43%)
Jan 23, 2004 25.68 26.02 23.97 24.67 690,600 -0.91(-3.55%)
Jan 22, 2004 26.86 27.20 25.41 25.58 376,800 -1.20(-4.49%)
Jan 21, 2004 27.36 27.36 26.00 26.78 316,400 -0.72(-2.62%)
Jan 20, 2004 27.50 27.60 26.83 27.50 416,700 +0.11(+0.40%)
Jan 16, 2004 27.44 27.81 27.39 27.39 658,600 -0.04(-0.15%)
Jan 15, 2004 26.92 27.78 26.35 27.43 471,724 +0.43(+1.59%)
Jan 14, 2004 27.11 27.73 26.47 27.00 228,079 -0.05(-0.18%)
Jan 13, 2004 27.63 27.74 26.40 27.05 333,277 -0.75(-2.70%)
Jan 12, 2004 27.28 27.80 27.21 27.80 458,740 +0.60(+2.21%)
Jan 09, 2004 27.47 28.06 27.08 27.20 536,472 -0.70(-2.51%)
Jan 08, 2004 28.25 28.45 27.72 27.90 900,540 -0.29(-1.03%)
Jan 07, 2004 27.25 28.35 26.78 28.19 636,693 +0.79(+2.88%)
Jan 06, 2004 26.97 27.79 26.97 27.40 693,000 +0.41(+1.52%)
Jan 05, 2004 26.71 27.15 26.50 26.99 548,400 +0.61(+2.31%)
Jan 02, 2004 26.70 26.70 26.02 26.38 302,400 +0.33(+1.27%)
Dec 31, 2003 26.81 26.90 25.86 26.05 274,800 -0.57(-2.14%)
Dec 30, 2003 26.73 26.94 26.25 26.62 185,872 -0.14(-0.52%)
Dec 29, 2003 26.07 26.80 25.90 26.76 171,541 +0.90(+3.48%)
Dec 26, 2003 25.59 26.14 25.59 25.86 53,961 +0.18(+0.70%)
Dec 24, 2003 25.91 25.99 25.68 25.68 57,084 -0.39(-1.50%)
Dec 23, 2003 25.38 26.07 25.38 26.07 180,711 +0.54(+2.12%)
Dec 22, 2003 25.12 25.58 25.08 25.53 299,951 +0.38(+1.51%)
Dec 19, 2003 24.87 25.68 24.86 25.15 385,740 +0.18(+0.72%)
Dec 18, 2003 23.62 25.07 23.46 24.97 415,017 +1.30(+5.49%)
Dec 17, 2003 24.10 24.10 23.28 23.67 177,627 -0.20(-0.84%)
Dec 16, 2003 24.08 24.33 23.11 23.87 573,718 -0.32(-1.32%)
Dec 15, 2003 26.20 26.20 24.13 24.19 522,780 -1.15(-4.54%)
Dec 12, 2003 25.04 25.48 24.64 25.34 355,607 +0.50(+2.01%)
Dec 11, 2003 23.63 25.03 23.63 24.84 348,600 +1.13(+4.77%)
Dec 10, 2003 23.71 24.36 23.19 23.71 333,145 -0.18(-0.75%)
Dec 09, 2003 25.30 25.35 23.67 23.89 522,674 -1.13(-4.52%)
Dec 08, 2003 24.86 25.54 24.52 25.02 480,049 +0.02(+0.08%)
Dec 05, 2003 26.02 25.67 24.95 25.00 384,535 -1.02(-3.92%)
Dec 04, 2003 26.54 26.76 25.26 26.02 905,692 -0.39(-1.48%)
Dec 03, 2003 27.86 28.01 26.41 26.41 603,424 -1.20(-4.35%)
Dec 02, 2003 28.10 28.42 27.49 27.61 691,854 -0.44(-1.57%)
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.