Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.02 13.34 12.59 12.72 460,500 -0.30(-2.30%)
Dec 30, 2002 13.21 13.50 12.70 13.02 244,700 -0.17(-1.29%)
Dec 27, 2002 13.19 13.50 13.11 13.19 209,300 -0.14(-1.05%)
Dec 26, 2002 13.20 13.77 13.19 13.33 232,100 +0.16(+1.21%)
Dec 24, 2002 13.54 13.60 13.13 13.17 130,000 -0.22(-1.64%)
Dec 23, 2002 12.70 13.57 12.60 13.39 230,300 +0.55(+4.28%)
Dec 20, 2002 12.70 13.20 12.60 12.84 397,900 -0.01(-0.08%)
Dec 19, 2002 12.90 13.30 12.39 12.85 468,600 -0.06(-0.47%)
Dec 18, 2002 13.80 13.80 12.77 12.91 458,300 -1.07(-7.65%)
Dec 17, 2002 14.40 14.88 13.80 13.98 177,100 -0.55(-3.79%)
Dec 16, 2002 13.81 14.56 13.62 14.53 299,900 +0.89(+6.52%)
Dec 13, 2002 14.72 14.72 13.56 13.64 388,900 -1.08(-7.34%)
Dec 12, 2002 14.62 14.97 14.52 14.72 211,400 +0.22(+1.52%)
Dec 11, 2002 14.30 15.00 13.95 14.50 312,800 -0.06(-0.41%)
Dec 10, 2002 13.56 14.60 13.51 14.56 483,900 +1.18(+8.82%)
Dec 09, 2002 14.62 14.70 13.25 13.38 407,400 -1.34(-9.10%)
Dec 06, 2002 14.19 15.14 14.14 14.72 353,800 +0.43(+3.00%)
Dec 05, 2002 15.65 16.00 14.21 14.29 670,500 -1.21(-7.80%)
Dec 04, 2002 16.39 16.45 15.09 15.50 412,800 -1.16(-6.96%)
Dec 03, 2002 17.90 17.95 16.46 16.66 849,000 -1.57(-8.61%)
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.