Advanced Energy (NQ: AEIS )

118.45 USD -0.14 (-0.12%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.980 9.980 9.440 9.760 199,500 -0.11(-1.11%)
Aug 30, 2004 10.16 10.30 9.860 9.870 168,500 -0.37(-3.61%)
Aug 27, 2004 9.860 10.34 9.860 10.24 180,500 +0.27(+2.71%)
Aug 26, 2004 9.930 9.990 9.790 9.970 254,200 -0.02(-0.20%)
Aug 25, 2004 9.800 10.17 9.740 9.990 309,700 +0.14(+1.42%)
Aug 24, 2004 10.28 10.28 9.750 9.850 181,300 -0.23(-2.28%)
Aug 23, 2004 10.06 10.32 9.920 10.08 207,500 +0.21(+2.13%)
Aug 20, 2004 9.800 10.01 9.673 9.870 236,400 +0.10(+1.02%)
Aug 19, 2004 10.03 10.03 9.600 9.770 589,200 -0.26(-2.59%)
Aug 18, 2004 9.480 10.13 9.480 10.03 324,100 +0.27(+2.77%)
Aug 17, 2004 9.300 9.920 9.140 9.760 396,600 +0.65(+7.14%)
Aug 16, 2004 9.000 9.290 8.920 9.110 149,800 +0.17(+1.90%)
Aug 13, 2004 9.000 9.000 8.770 8.940 150,200 +0.07(+0.79%)
Aug 12, 2004 9.180 9.180 8.840 8.870 257,400 -0.29(-3.17%)
Aug 11, 2004 9.300 9.320 8.960 9.160 325,700 -0.39(-4.08%)
Aug 10, 2004 9.450 9.630 9.330 9.550 187,200 +0.15(+1.60%)
Aug 09, 2004 9.370 9.570 9.280 9.400 205,400 +0.13(+1.40%)
Aug 06, 2004 9.390 9.700 9.210 9.270 306,800 -0.38(-3.94%)
Aug 05, 2004 9.820 9.950 9.570 9.650 236,700 -0.25(-2.53%)
Aug 04, 2004 9.570 10.14 9.550 9.900 263,400 +0.31(+3.23%)
Aug 03, 2004 10.00 10.00 9.580 9.590 539,600 -0.28(-2.84%)
Aug 02, 2004 9.970 10.12 9.430 9.870 462,000 +0.01(+0.10%)
Jul 30, 2004 9.810 10.01 9.550 9.860 305,800 -0.02(-0.20%)
Jul 29, 2004 9.450 9.920 9.340 9.880 345,600 +0.63(+6.81%)
Jul 28, 2004 9.210 9.550 9.020 9.250 603,500 -0.10(-1.07%)
Jul 27, 2004 8.860 9.470 8.860 9.350 575,900 +0.40(+4.47%)
Jul 26, 2004 8.900 9.130 8.740 8.950 842,100 +0.17(+1.94%)
Jul 23, 2004 9.000 9.100 8.550 8.780 749,300 -0.18(-2.01%)
Jul 22, 2004 8.600 9.100 7.910 8.960 2,668,500 -2.15(-19.35%)
Jul 21, 2004 12.74 13.21 11.11 11.11 1,082,000 -1.69(-13.20%)
Jul 20, 2004 12.33 12.85 12.32 12.80 346,900 +0.39(+3.14%)
Jul 19, 2004 12.42 12.55 12.08 12.41 458,700 +0.08(+0.65%)
Jul 16, 2004 12.72 12.91 12.30 12.33 314,000 -0.35(-2.76%)
Jul 15, 2004 12.73 12.87 12.53 12.68 275,400 +0.26(+2.09%)
Jul 14, 2004 12.17 12.68 12.13 12.42 381,000 -0.22(-1.74%)
Jul 13, 2004 12.92 13.28 12.62 12.64 447,200 -0.36(-2.77%)
Jul 12, 2004 13.45 13.90 12.43 13.00 876,000 -0.99(-7.08%)
Jul 09, 2004 14.00 14.27 13.77 13.99 202,600 +0.21(+1.52%)
Jul 08, 2004 14.00 14.03 13.65 13.78 312,800 -0.18(-1.29%)
Jul 07, 2004 13.95 14.57 13.94 13.96 423,200 -0.08(-0.57%)
Jul 06, 2004 15.05 15.07 13.90 14.04 425,600 -1.08(-7.14%)
Jul 02, 2004 15.50 15.50 14.97 15.12 425,900 -0.20(-1.31%)
Jul 01, 2004 15.57 15.72 15.18 15.32 444,800 -0.40(-2.54%)
Jun 30, 2004 15.35 15.77 15.22 15.72 388,800 +0.42(+2.75%)
Jun 29, 2004 14.80 15.30 14.80 15.30 241,000 +0.41(+2.75%)
Jun 28, 2004 15.08 15.16 14.80 14.89 205,600 -0.09(-0.60%)
Jun 25, 2004 14.47 15.04 14.42 14.98 436,300 +0.47(+3.24%)
Jun 24, 2004 14.77 15.25 14.51 14.51 359,300 -0.15(-1.02%)
Jun 23, 2004 14.25 14.74 14.22 14.66 281,500 +0.37(+2.59%)
Jun 22, 2004 14.01 14.37 13.94 14.29 378,800 +0.29(+2.07%)
Jun 21, 2004 14.18 14.51 14.00 14.00 124,200 -0.17(-1.20%)
Jun 18, 2004 14.13 14.60 14.01 14.17 273,500 -0.15(-1.05%)
Jun 17, 2004 14.66 14.66 14.10 14.32 259,300 -0.32(-2.19%)
Jun 16, 2004 14.73 14.91 14.54 14.64 214,900 -0.17(-1.15%)
Jun 15, 2004 14.77 15.00 14.60 14.81 214,400 +0.14(+0.95%)
Jun 14, 2004 15.03 15.25 14.44 14.67 399,300 -0.62(-4.05%)
Jun 10, 2004 15.68 15.98 15.21 15.29 358,000 -0.37(-2.36%)
Jun 09, 2004 15.77 15.98 15.58 15.66 381,300 -0.16(-1.01%)
Jun 08, 2004 15.87 16.07 15.50 15.82 279,300 +0.11(+0.70%)
Jun 07, 2004 15.60 15.86 15.44 15.71 205,900 +0.47(+3.08%)
Jun 04, 2004 15.10 15.50 14.90 15.24 385,000 +0.73(+5.03%)
Jun 03, 2004 15.11 15.11 14.50 14.51 302,700 -0.44(-2.94%)
Jun 02, 2004 15.21 15.35 14.78 14.95 292,600 -0.43(-2.80%)
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.