Advanced Energy (NQ: AEIS )

102.20 USD +2.21 (+2.21%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.450 9.660 9.120 9.650 317,700 +0.30(+3.21%)
Apr 29, 2003 9.020 9.540 9.020 9.350 169,600 +0.31(+3.43%)
Apr 28, 2003 9.080 9.200 8.720 9.040 147,800 +0.10(+1.12%)
Apr 25, 2003 9.330 9.330 8.930 8.940 275,100 -0.44(-4.69%)
Apr 24, 2003 9.380 9.560 9.190 9.380 245,600 -0.06(-0.64%)
Apr 23, 2003 9.020 9.630 8.980 9.440 395,600 +0.48(+5.36%)
Apr 22, 2003 8.600 9.150 8.280 8.960 400,300 +0.36(+4.19%)
Apr 21, 2003 8.380 8.690 8.380 8.600 270,900 +0.32(+3.86%)
Apr 17, 2003 7.610 8.390 7.610 8.280 274,900 +0.67(+8.80%)
Apr 16, 2003 7.500 7.940 7.490 7.610 317,300 +0.17(+2.28%)
Apr 15, 2003 7.800 7.800 7.370 7.440 356,600 -0.26(-3.38%)
Apr 14, 2003 8.000 8.000 7.500 7.700 458,100 +0.01(+0.13%)
Apr 11, 2003 7.890 8.180 7.660 7.690 343,500 -0.49(-5.99%)
Apr 10, 2003 8.250 8.390 8.120 8.180 108,500 -0.08(-0.97%)
Apr 09, 2003 8.410 8.450 8.150 8.260 198,100 -0.13(-1.55%)
Apr 08, 2003 8.690 8.690 8.310 8.390 171,500 -0.30(-3.45%)
Apr 07, 2003 9.020 9.020 8.600 8.690 259,200 +0.09(+1.05%)
Apr 04, 2003 8.850 8.862 8.370 8.600 368,200 -0.27(-3.04%)
Apr 03, 2003 9.040 9.090 8.800 8.870 195,700 -0.11(-1.22%)
Apr 02, 2003 9.020 9.300 8.880 8.980 324,100 +0.12(+1.35%)
Apr 01, 2003 8.630 8.930 8.490 8.860 297,400 +0.27(+3.14%)
Mar 31, 2003 8.880 8.940 8.500 8.590 260,736 -0.47(-5.18%)
Mar 28, 2003 9.150 9.310 9.000 9.059 120,622 -0.09(-1.01%)
Mar 27, 2003 9.230 9.300 8.950 9.151 185,120 -0.10(-1.07%)
Mar 26, 2003 9.440 9.560 9.230 9.250 174,000 -0.19(-2.01%)
Mar 25, 2003 9.500 9.680 9.140 9.440 232,757 -0.06(-0.63%)
Mar 24, 2003 9.720 9.910 9.450 9.500 195,965 -0.67(-6.59%)
Mar 21, 2003 10.25 10.40 9.950 10.17 20,040,000 +0.30(+3.04%)
Mar 20, 2003 9.660 10.09 9.430 9.870 216,042 +0.16(+1.66%)
Mar 19, 2003 9.690 9.780 9.350 9.709 243,563 +0.02(+0.20%)
Mar 18, 2003 9.520 9.910 9.350 9.690 497,419 +0.71(+7.91%)
Mar 17, 2003 8.140 9.200 8.000 8.980 748,815 +0.84(+10.32%)
Mar 14, 2003 8.400 8.702 8.140 8.140 363,302 -0.31(-3.67%)
Mar 13, 2003 8.250 8.510 8.100 8.450 357,800 +0.41(+5.10%)
Mar 12, 2003 8.170 8.339 7.910 8.040 370,080 -0.16(-1.95%)
Mar 11, 2003 8.700 8.730 8.100 8.200 367,600 -0.24(-2.84%)
Mar 10, 2003 8.770 8.880 8.390 8.440 292,300 -0.36(-4.09%)
Mar 07, 2003 8.770 9.000 8.620 8.800 197,347 -0.18(-2.00%)
Mar 06, 2003 9.140 9.200 8.810 8.980 329,700 -0.21(-2.26%)
Mar 05, 2003 9.400 9.450 9.040 9.188 256,100 -0.25(-2.67%)
Mar 04, 2003 9.970 10.03 9.360 9.440 206,100 -0.55(-5.51%)
Mar 03, 2003 10.52 10.57 9.860 9.990 271,800 -0.27(-2.63%)
Feb 28, 2003 10.15 10.32 9.960 10.26 159,500 +0.16(+1.58%)
Feb 27, 2003 9.710 10.14 9.610 10.10 255,100 +0.49(+5.10%)
Feb 26, 2003 10.15 10.15 9.610 9.610 321,600 -0.27(-2.73%)
Feb 25, 2003 9.590 10.06 9.230 9.880 499,200 +0.28(+2.92%)
Feb 24, 2003 10.02 10.12 9.570 9.600 148,500 -0.34(-3.42%)
Feb 21, 2003 10.14 10.14 9.640 9.940 270,000 -0.18(-1.78%)
Feb 20, 2003 10.00 10.24 9.820 10.12 544,400 +0.02(+0.20%)
Feb 19, 2003 10.67 10.75 10.08 10.10 364,000 -0.18(-1.75%)
Feb 18, 2003 10.15 10.90 10.15 10.28 707,500 +0.52(+5.33%)
Feb 14, 2003 9.290 10.05 9.160 9.760 698,700 +0.60(+6.55%)
Feb 13, 2003 9.270 9.270 8.970 9.160 507,700 +0.04(+0.44%)
Feb 12, 2003 9.240 9.560 9.110 9.120 367,400 -0.15(-1.62%)
Feb 11, 2003 9.530 9.680 9.240 9.270 385,700 -0.21(-2.22%)
Feb 10, 2003 9.360 9.830 9.210 9.480 390,200 +0.00(+0.00%)
Feb 07, 2003 9.860 10.00 9.360 9.480 247,100 -0.22(-2.27%)
Feb 06, 2003 9.610 9.980 9.510 9.700 225,400 +0.01(+0.10%)
Feb 05, 2003 9.550 10.50 9.390 9.690 628,700 -0.01(-0.10%)
Feb 04, 2003 9.900 10.00 9.450 9.700 444,900 -0.32(-3.19%)
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.