Advanced Energy (NQ: AEIS )

116.75 USD +0.96 (+0.83%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.60 24.50 23.43 24.06 363,200 +0.21(+0.88%)
Aug 28, 2003 23.20 23.87 22.84 23.85 853,800 +0.63(+2.71%)
Aug 27, 2003 22.56 23.28 22.38 23.22 648,100 +0.79(+3.52%)
Aug 26, 2003 22.47 22.78 21.65 22.43 319,600 -0.11(-0.49%)
Aug 25, 2003 23.02 23.05 22.15 22.54 324,500 -0.55(-2.37%)
Aug 22, 2003 24.02 24.35 22.98 23.09 550,600 -0.65(-2.75%)
Aug 21, 2003 23.30 24.02 23.24 23.74 295,700 +0.76(+3.31%)
Aug 20, 2003 22.48 23.30 22.42 22.98 291,500 +0.32(+1.41%)
Aug 19, 2003 22.25 22.76 22.16 22.66 440,000 +0.21(+0.94%)
Aug 18, 2003 21.01 22.48 21.01 22.45 649,300 +1.43(+6.80%)
Aug 15, 2003 21.30 21.39 21.00 21.02 219,100 -0.24(-1.13%)
Aug 14, 2003 20.85 21.29 20.75 21.26 438,200 +0.37(+1.77%)
Aug 13, 2003 20.15 21.25 19.98 20.89 532,300 +0.79(+3.93%)
Aug 12, 2003 19.05 20.15 18.92 20.10 431,900 +1.03(+5.41%)
Aug 11, 2003 18.14 19.16 18.14 19.07 307,100 +0.85(+4.66%)
Aug 08, 2003 18.61 18.62 17.93 18.22 517,900 -0.24(-1.30%)
Aug 07, 2003 18.91 19.14 18.15 18.46 324,700 -0.49(-2.59%)
Aug 06, 2003 19.04 19.26 18.80 18.95 250,400 -0.25(-1.30%)
Aug 05, 2003 19.28 19.50 19.13 19.20 364,100 -0.17(-0.88%)
Aug 04, 2003 19.45 19.69 19.05 19.37 255,400 +0.01(+0.05%)
Aug 01, 2003 19.48 19.54 19.15 19.36 229,400 -0.16(-0.82%)
Jul 31, 2003 19.20 20.00 19.06 19.52 666,200 +0.77(+4.11%)
Jul 30, 2003 19.25 19.40 18.27 18.75 476,100 -0.89(-4.53%)
Jul 29, 2003 20.49 20.56 19.48 19.64 615,200 -0.79(-3.87%)
Jul 28, 2003 19.51 20.69 19.33 20.43 803,600 +0.73(+3.71%)
Jul 25, 2003 19.76 19.97 19.16 19.70 930,800 -0.04(-0.20%)
Jul 24, 2003 19.36 19.99 19.30 19.74 544,000 +0.50(+2.60%)
Jul 23, 2003 18.40 19.24 18.18 19.24 527,900 +0.82(+4.45%)
Jul 22, 2003 16.90 18.45 16.82 18.42 862,500 +1.68(+10.04%)
Jul 21, 2003 17.40 17.40 16.38 16.74 356,300 -0.55(-3.18%)
Jul 18, 2003 17.44 17.60 16.25 17.29 559,000 -0.19(-1.09%)
Jul 17, 2003 18.72 18.76 17.17 17.48 574,000 -1.53(-8.04%)
Jul 16, 2003 19.19 19.26 18.51 19.01 291,000 -0.00(-0.01%)
Jul 15, 2003 18.40 19.24 18.38 19.01 688,800 +0.65(+3.54%)
Jul 14, 2003 18.09 18.47 17.77 18.36 378,900 +0.81(+4.62%)
Jul 11, 2003 17.51 17.96 17.40 17.55 208,800 +0.05(+0.29%)
Jul 10, 2003 17.35 17.99 17.23 17.50 284,300 -0.24(-1.35%)
Jul 09, 2003 17.17 17.92 17.05 17.74 593,500 +0.65(+3.80%)
Jul 08, 2003 15.80 17.26 15.80 17.09 443,200 +1.19(+7.48%)
Jul 07, 2003 15.01 15.98 14.88 15.90 476,700 +1.20(+8.16%)
Jul 03, 2003 15.18 15.25 14.70 14.70 281,100 -0.65(-4.23%)
Jul 02, 2003 14.24 15.38 14.24 15.35 655,700 +1.10(+7.72%)
Jul 01, 2003 14.25 14.36 13.56 14.25 373,500 -0.05(-0.35%)
Jun 30, 2003 14.55 14.77 14.21 14.30 127,400 -0.24(-1.65%)
Jun 27, 2003 14.27 14.85 14.27 14.54 197,300 +0.15(+1.04%)
Jun 26, 2003 13.81 14.75 13.76 14.39 331,800 +0.63(+4.58%)
Jun 25, 2003 13.66 14.10 13.66 13.76 300,800 +0.09(+0.66%)
Jun 24, 2003 13.92 14.00 13.44 13.67 180,000 -0.25(-1.80%)
Jun 23, 2003 14.50 14.50 13.85 13.92 128,200 -0.54(-3.73%)
Jun 20, 2003 15.17 15.28 14.25 14.46 334,500 -0.60(-3.98%)
Jun 19, 2003 15.47 16.00 15.06 15.06 321,900 -0.45(-2.90%)
Jun 18, 2003 15.07 15.63 14.77 15.51 350,500 +0.56(+3.75%)
Jun 17, 2003 14.08 15.07 13.89 14.95 359,800 +0.93(+6.63%)
Jun 16, 2003 13.48 14.14 13.41 14.02 164,600 +0.55(+4.08%)
Jun 13, 2003 14.37 14.39 13.40 13.47 288,800 -0.93(-6.46%)
Jun 12, 2003 14.27 14.53 13.97 14.40 161,100 +0.04(+0.29%)
Jun 11, 2003 14.38 14.40 13.86 14.36 209,100 -0.12(-0.84%)
Jun 10, 2003 14.71 14.86 13.64 14.48 384,400 -0.30(-2.03%)
Jun 09, 2003 15.42 15.50 14.60 14.78 264,800 -0.82(-5.26%)
Jun 06, 2003 16.25 16.83 15.59 15.60 681,300 -0.51(-3.17%)
Jun 05, 2003 13.67 16.15 13.67 16.11 688,500 +1.08(+7.19%)
Jun 04, 2003 14.00 15.05 13.82 15.03 372,100 +1.07(+7.66%)
Jun 03, 2003 13.86 13.98 13.40 13.96 280,100 +0.05(+0.36%)
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.