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 (%)
Sep 30, 2003 20.17 20.37 18.87 18.87 492,283 -1.52(-7.45%)
Sep 29, 2003 19.28 20.54 19.28 20.39 772,704 +1.28(+6.70%)
Sep 26, 2003 19.73 19.85 19.05 19.11 446,485 -0.69(-3.48%)
Sep 25, 2003 20.46 20.82 19.73 19.80 533,065 -0.71(-3.46%)
Sep 24, 2003 22.19 22.19 20.51 20.51 466,461 -1.68(-7.57%)
Sep 23, 2003 21.55 22.20 21.55 22.19 292,368 +0.64(+2.97%)
Sep 22, 2003 21.97 22.16 21.26 21.55 384,433 -0.81(-3.62%)
Sep 19, 2003 22.80 22.80 22.14 22.36 237,071 -0.29(-1.28%)
Sep 18, 2003 22.40 22.73 21.75 22.65 702,967 -0.20(-0.88%)
Sep 17, 2003 22.72 23.05 22.67 22.85 218,824 +0.10(+0.44%)
Sep 16, 2003 22.20 22.98 22.20 22.75 233,350 +0.64(+2.89%)
Sep 15, 2003 22.69 22.99 21.99 22.11 263,400 -0.43(-1.91%)
Sep 12, 2003 22.73 22.73 22.22 22.54 264,100 -0.29(-1.27%)
Sep 11, 2003 22.11 23.08 21.79 22.83 331,500 +0.73(+3.30%)
Sep 10, 2003 23.70 23.99 22.10 22.10 876,900 -1.89(-7.88%)
Sep 09, 2003 24.45 24.59 23.95 23.99 265,000 -0.47(-1.92%)
Sep 08, 2003 23.83 24.64 23.73 24.46 315,500 +0.44(+1.83%)
Sep 05, 2003 24.41 24.57 23.69 24.02 528,800 -0.52(-2.11%)
Sep 04, 2003 23.65 24.65 23.50 24.54 645,000 +0.90(+3.81%)
Sep 03, 2003 24.00 24.50 23.62 23.64 683,500 -0.36(-1.50%)
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.