Advanced Energy (NQ: AEIS )

111.97 USD -4.78 (-4.09%)
Official Closing Price Updated: 5:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.