Advanced Energy (NQ: AEIS )

116.75 USD +0.96 (+0.83%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 30.15 31.20 30.10 30.30 521,800 -1.03(-3.29%)
May 28, 2002 30.15 31.33 30.00 31.33 303,600 +1.45(+4.85%)
May 27, 2002 32.70 32.70 29.56 29.88 946,800 +0.00(+0.00%)
May 24, 2002 32.70 32.70 29.56 29.88 945,700 -3.87(-11.47%)
May 23, 2002 34.10 34.40 32.51 33.75 282,700 -0.31(-0.91%)
May 22, 2002 34.10 34.69 33.43 34.06 168,800 -0.10(-0.29%)
May 21, 2002 36.79 36.90 34.11 34.16 243,200 -2.64(-7.17%)
May 20, 2002 36.77 36.99 36.10 36.80 295,800 -0.35(-0.94%)
May 17, 2002 37.41 37.97 36.85 37.15 310,600 -0.19(-0.51%)
May 16, 2002 37.35 38.00 36.85 37.34 258,300 -0.17(-0.45%)
May 15, 2002 36.25 38.84 34.96 37.51 1,502,000 +1.61(+4.48%)
May 14, 2002 34.05 36.09 34.04 35.90 613,200 +2.47(+7.39%)
May 13, 2002 31.16 33.45 31.16 33.43 456,800 +2.30(+7.38%)
May 10, 2002 33.21 33.67 30.37 31.13 436,100 -2.13(-6.40%)
May 09, 2002 34.39 35.48 32.74 33.26 487,400 -1.69(-4.84%)
May 08, 2002 31.65 35.09 31.60 34.95 419,900 +3.76(+12.06%)
May 07, 2002 31.60 32.26 29.17 31.19 645,500 -0.06(-0.19%)
May 06, 2002 31.33 32.38 31.25 31.25 343,800 -0.12(-0.38%)
May 03, 2002 33.33 33.34 31.00 31.37 598,100 -1.48(-4.51%)
May 02, 2002 35.27 36.33 32.77 32.85 507,900 -2.41(-6.83%)
May 01, 2002 34.40 35.85 33.50 35.26 211,700 +0.46(+1.32%)
Apr 30, 2002 34.05 36.10 33.96 34.80 452,800 +0.61(+1.78%)
Apr 29, 2002 33.70 35.05 33.30 34.19 264,600 +0.44(+1.30%)
Apr 26, 2002 35.81 36.82 33.23 33.75 644,200 -2.08(-5.80%)
Apr 25, 2002 35.05 36.40 34.25 35.83 175,000 +0.78(+2.22%)
Apr 24, 2002 35.88 37.00 34.90 35.05 314,200 -0.43(-1.21%)
Apr 23, 2002 35.70 36.75 35.30 35.48 307,800 -0.13(-0.37%)
Apr 22, 2002 36.53 36.60 34.95 35.61 238,000 -1.10(-3.00%)
Apr 19, 2002 37.10 37.48 36.61 36.71 228,300 -0.29(-0.78%)
Apr 18, 2002 38.10 38.54 36.35 37.00 705,700 -0.80(-2.12%)
Apr 17, 2002 38.00 39.56 37.50 37.80 640,000 -0.75(-1.95%)
Apr 16, 2002 34.75 38.74 34.71 38.55 1,072,600 +4.08(+11.84%)
Apr 15, 2002 33.95 35.00 33.95 34.47 1,007,400 +0.62(+1.83%)
Apr 12, 2002 32.65 34.29 32.35 33.85 292,100 +1.29(+3.96%)
Apr 11, 2002 33.22 33.40 32.50 32.56 117,200 -0.65(-1.95%)
Apr 10, 2002 32.84 33.65 32.34 33.21 195,800 +0.39(+1.19%)
Apr 09, 2002 33.91 34.46 32.25 32.82 254,000 -1.10(-3.24%)
Apr 08, 2002 33.65 34.08 33.13 33.92 351,100 -0.19(-0.56%)
Apr 05, 2002 34.79 35.15 33.85 34.11 218,400 -0.64(-1.84%)
Apr 04, 2002 34.23 35.25 33.97 34.75 176,700 +0.58(+1.70%)
Apr 03, 2002 35.03 35.72 33.57 34.17 158,900 -0.99(-2.82%)
Apr 02, 2002 35.96 35.96 35.05 35.16 233,400 -0.64(-1.79%)
Apr 01, 2002 36.01 36.28 34.93 35.80 312,400 -0.16(-0.44%)
Mar 29, 2002 34.19 36.58 34.00 35.96 770,000 +0.00(+0.00%)
Mar 28, 2002 34.19 36.58 34.00 35.96 770,000 +1.78(+5.21%)
Mar 27, 2002 32.80 34.27 32.80 34.18 197,500 +1.42(+4.33%)
Mar 26, 2002 33.53 34.00 32.11 32.76 564,200 -0.58(-1.74%)
Mar 25, 2002 34.32 35.30 33.02 33.34 233,600 -1.18(-3.42%)
Mar 22, 2002 33.97 34.96 33.40 34.52 220,200 +0.52(+1.53%)
Mar 21, 2002 33.08 34.10 32.60 34.00 173,100 +1.06(+3.22%)
Mar 20, 2002 33.97 33.97 32.73 32.94 174,100 -1.03(-3.03%)
Mar 19, 2002 33.60 34.13 33.45 33.97 202,400 +0.41(+1.22%)
Mar 18, 2002 32.75 34.13 32.53 33.56 539,700 +0.97(+2.98%)
Mar 15, 2002 31.02 33.21 30.94 32.59 249,500 +1.53(+4.93%)
Mar 14, 2002 31.01 31.63 30.03 31.06 384,700 +0.06(+0.19%)
Mar 13, 2002 31.79 31.95 30.96 31.00 469,300 -1.28(-3.97%)
Mar 12, 2002 31.86 33.25 31.37 32.28 840,700 -0.16(-0.49%)
Mar 11, 2002 34.13 34.15 32.08 32.44 415,900 -1.80(-5.26%)
Mar 08, 2002 32.90 35.00 32.89 34.24 709,500 +1.49(+4.55%)
Mar 07, 2002 31.40 32.79 31.35 32.75 817,600 +1.63(+5.24%)
Mar 06, 2002 29.20 31.51 28.85 31.12 774,800 +1.64(+5.56%)
Mar 05, 2002 29.40 29.73 28.75 29.48 384,400 -0.07(-0.24%)
Mar 04, 2002 30.45 31.10 29.41 29.55 754,600 -0.98(-3.21%)
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.