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 30, 2003 12.05 13.58 11.97 13.44 673,000 +1.39(+11.54%)
May 29, 2003 11.46 12.08 11.46 12.05 274,200 +0.57(+4.97%)
May 28, 2003 11.30 11.78 11.28 11.48 274,200 +0.19(+1.68%)
May 27, 2003 9.700 11.30 9.700 11.29 331,100 +1.51(+15.44%)
May 23, 2003 9.860 9.970 9.700 9.780 79,600 -0.17(-1.70%)
May 22, 2003 9.950 10.05 9.770 9.949 122,100 +0.18(+1.83%)
May 21, 2003 9.800 9.890 9.660 9.770 174,800 -0.02(-0.20%)
May 20, 2003 9.640 10.00 9.640 9.790 148,600 +0.17(+1.77%)
May 19, 2003 10.27 10.28 9.620 9.620 202,700 -0.68(-6.60%)
May 16, 2003 10.37 10.64 10.21 10.30 440,400 -0.34(-3.20%)
May 15, 2003 10.75 11.06 10.23 10.64 419,000 -0.22(-2.02%)
May 14, 2003 10.92 11.17 10.63 10.86 201,600 -0.10(-0.92%)
May 13, 2003 10.98 11.08 10.70 10.96 165,800 -0.04(-0.36%)
May 12, 2003 10.84 11.22 10.75 11.00 425,600 +0.17(+1.57%)
May 09, 2003 10.45 10.94 10.44 10.83 166,500 +0.43(+4.13%)
May 08, 2003 10.66 10.66 10.38 10.40 227,900 -0.27(-2.53%)
May 07, 2003 10.73 11.04 10.65 10.67 214,600 -0.16(-1.48%)
May 06, 2003 10.53 11.00 10.45 10.83 204,400 +0.26(+2.46%)
May 05, 2003 10.70 10.91 10.48 10.57 183,000 -0.13(-1.21%)
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.