Advanced Energy (NQ: AEIS )

111.97 USD -4.78 (-4.09%)
Official Closing Price Updated: 4:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.85 15.40 14.85 15.30 264,500 +0.40(+2.68%)
May 27, 2004 15.16 15.40 14.63 14.90 303,700 -0.27(-1.78%)
May 26, 2004 14.49 15.34 14.01 15.17 648,900 +0.79(+5.49%)
May 25, 2004 13.85 14.50 13.64 14.38 514,900 +0.46(+3.30%)
May 24, 2004 13.82 14.13 13.68 13.92 310,500 +0.23(+1.68%)
May 21, 2004 13.74 13.84 13.39 13.69 391,700 +0.15(+1.11%)
May 20, 2004 13.87 13.97 13.36 13.54 279,500 -0.27(-1.96%)
May 19, 2004 13.95 14.28 13.53 13.81 551,600 +0.28(+2.07%)
May 18, 2004 13.15 13.54 12.86 13.53 502,500 +0.66(+5.13%)
May 17, 2004 12.69 13.25 12.28 12.87 487,500 +0.04(+0.31%)
May 14, 2004 13.60 13.60 12.76 12.83 517,300 -0.50(-3.75%)
May 13, 2004 13.67 13.78 13.22 13.33 420,700 -0.25(-1.84%)
May 12, 2004 14.20 14.20 13.03 13.58 607,100 -0.63(-4.43%)
May 11, 2004 13.77 14.22 13.61 14.21 262,100 +0.65(+4.79%)
May 10, 2004 13.52 13.76 13.09 13.56 313,800 -0.22(-1.60%)
May 07, 2004 13.91 14.57 13.64 13.78 804,300 -0.28(-1.99%)
May 06, 2004 14.44 14.44 13.87 14.06 393,900 -0.34(-2.36%)
May 05, 2004 14.02 14.58 13.76 14.40 691,100 +0.33(+2.35%)
May 04, 2004 13.59 14.15 13.55 14.07 413,400 +0.54(+3.99%)
May 03, 2004 13.73 14.01 13.21 13.53 412,700 +0.29(+2.19%)
Apr 30, 2004 14.40 14.41 13.01 13.24 612,400 -0.42(-3.07%)
Apr 29, 2004 14.63 14.70 13.55 13.66 510,500 -1.03(-7.01%)
Apr 28, 2004 14.43 14.99 14.26 14.69 621,600 +0.33(+2.30%)
Apr 27, 2004 15.02 15.34 14.18 14.36 1,241,600 -0.59(-3.95%)
Apr 26, 2004 15.57 15.62 14.90 14.95 599,900 -0.60(-3.86%)
Apr 23, 2004 15.57 15.82 15.31 15.55 519,000 +0.03(+0.19%)
Apr 22, 2004 15.44 15.86 15.40 15.52 646,800 -0.14(-0.89%)
Apr 21, 2004 15.39 15.77 15.25 15.66 580,600 +0.43(+2.82%)
Apr 20, 2004 15.64 15.90 15.20 15.23 959,500 -0.31(-1.99%)
Apr 19, 2004 14.79 15.90 14.79 15.54 1,640,900 +0.47(+3.12%)
Apr 16, 2004 18.68 18.94 14.83 15.07 5,052,200 -5.74(-27.58%)
Apr 14, 2004 21.47 21.60 20.74 20.81 320,800 -0.74(-3.43%)
Apr 13, 2004 22.18 22.54 21.52 21.55 388,700 -0.55(-2.49%)
Apr 12, 2004 21.95 22.20 21.92 22.10 341,900 +0.17(+0.78%)
Apr 08, 2004 22.55 22.61 21.74 21.93 501,200 -0.30(-1.35%)
Apr 07, 2004 22.00 22.48 21.63 22.23 340,100 +0.13(+0.59%)
Apr 06, 2004 22.95 22.95 22.09 22.10 403,600 -0.97(-4.20%)
Apr 05, 2004 22.05 23.07 22.01 23.07 528,700 +0.73(+3.27%)
Apr 02, 2004 21.57 22.35 21.48 22.34 903,600 +1.74(+8.45%)
Apr 01, 2004 20.38 21.43 20.38 20.60 668,200 +0.21(+1.03%)
Mar 31, 2004 20.64 20.72 20.06 20.39 378,400 -0.11(-0.54%)
Mar 30, 2004 20.36 20.62 20.02 20.50 262,200 +0.19(+0.94%)
Mar 29, 2004 20.07 20.70 19.96 20.31 665,700 +0.60(+3.04%)
Mar 26, 2004 19.95 20.35 19.70 19.71 1,033,000 -0.17(-0.86%)
Mar 25, 2004 19.42 19.97 19.33 19.88 644,000 +0.69(+3.60%)
Mar 24, 2004 19.09 19.48 19.05 19.19 736,300 +0.06(+0.31%)
Mar 23, 2004 19.80 20.13 19.01 19.13 650,400 -0.49(-2.50%)
Mar 22, 2004 19.94 20.14 19.31 19.62 574,200 -0.54(-2.68%)
Mar 19, 2004 20.64 21.04 20.11 20.16 811,300 -0.29(-1.42%)
Mar 18, 2004 20.23 20.68 20.04 20.45 734,900 +0.11(+0.54%)
Mar 17, 2004 20.01 20.49 19.98 20.34 328,200 +0.50(+2.52%)
Mar 16, 2004 19.92 20.29 19.38 19.84 442,500 +0.25(+1.28%)
Mar 15, 2004 20.74 20.82 19.45 19.59 614,600 -1.24(-5.95%)
Mar 12, 2004 20.16 20.96 20.11 20.83 362,600 +0.96(+4.83%)
Mar 11, 2004 19.90 21.00 19.70 19.87 631,400 -0.26(-1.29%)
Mar 10, 2004 20.63 21.27 20.05 20.13 565,700 -0.53(-2.57%)
Mar 09, 2004 21.25 21.50 20.51 20.66 545,000 -0.63(-2.96%)
Mar 08, 2004 22.21 22.43 21.26 21.29 526,100 -0.79(-3.58%)
Mar 05, 2004 22.15 22.61 22.00 22.08 725,300 -0.41(-1.82%)
Mar 04, 2004 21.92 22.63 21.79 22.49 440,800 +0.72(+3.31%)
Mar 03, 2004 22.40 22.58 21.71 21.77 499,900 -0.85(-3.76%)
Mar 02, 2004 22.54 23.39 22.44 22.62 473,900 -0.05(-0.22%)
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.