Advanced Energy (NQ: AEIS )

87.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 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%)
Dec 02, 2002 18.26 19.50 18.07 18.23 667,400 +0.37(+2.07%)
Nov 29, 2002 18.31 18.56 17.86 17.86 182,900 -0.27(-1.49%)
Nov 27, 2002 17.04 18.20 16.92 18.13 205,300 +1.27(+7.53%)
Nov 26, 2002 17.50 17.91 16.67 16.86 562,800 -0.80(-4.53%)
Nov 25, 2002 17.00 18.29 16.93 17.66 743,800 +1.04(+6.26%)
Nov 22, 2002 16.40 17.01 15.38 16.62 725,600 +0.01(+0.07%)
Nov 21, 2002 13.75 16.64 13.71 16.61 824,000 +2.98(+21.86%)
Nov 20, 2002 12.56 13.72 12.55 13.63 340,600 +1.00(+7.92%)
Nov 19, 2002 12.65 13.04 12.50 12.63 408,900 -0.03(-0.24%)
Nov 18, 2002 13.20 13.34 12.58 12.66 316,500 -0.35(-2.69%)
Nov 15, 2002 12.80 13.12 12.46 13.01 312,400 +0.12(+0.93%)
Nov 14, 2002 12.43 12.99 12.40 12.89 357,500 +0.69(+5.66%)
Nov 13, 2002 12.06 12.45 11.56 12.20 343,100 +0.21(+1.75%)
Nov 12, 2002 11.90 12.20 11.70 11.99 672,700 +0.17(+1.44%)
Nov 11, 2002 12.94 12.94 11.82 11.82 761,600 -1.26(-9.63%)
Nov 08, 2002 12.69 13.36 12.54 13.08 272,900 -0.18(-1.36%)
Nov 07, 2002 13.99 14.10 12.85 13.26 481,900 -1.03(-7.21%)
Nov 06, 2002 13.30 14.39 13.18 14.29 420,500 +0.99(+7.44%)
Nov 05, 2002 13.59 13.59 12.72 13.30 482,000 -0.45(-3.27%)
Nov 04, 2002 13.03 14.52 13.00 13.75 733,000 +0.99(+7.76%)
Nov 01, 2002 12.09 12.82 11.72 12.76 358,400 +0.65(+5.37%)
Oct 31, 2002 11.76 12.24 11.67 12.11 583,200 +0.21(+1.76%)
Oct 30, 2002 11.16 12.04 11.16 11.90 357,200 +0.63(+5.61%)
Oct 29, 2002 11.51 11.52 10.84 11.27 511,800 -0.39(-3.36%)
Oct 28, 2002 10.83 12.13 10.80 11.66 1,111,211 +0.87(+8.06%)
Oct 25, 2002 9.650 10.81 9.650 10.79 623,247 +1.06(+10.89%)
Oct 24, 2002 9.450 10.46 9.310 9.730 632,700 +0.29(+3.07%)
Oct 23, 2002 8.450 9.490 8.250 9.440 779,467 +0.92(+10.80%)
Oct 22, 2002 8.900 9.000 8.420 8.520 386,400 -0.51(-5.65%)
Oct 21, 2002 8.630 9.150 8.290 9.030 336,500 +0.30(+3.44%)
Oct 18, 2002 7.150 8.930 7.150 8.730 714,501 +1.03(+13.38%)
Oct 17, 2002 8.350 8.860 7.680 7.700 594,600 -0.22(-2.78%)
Oct 16, 2002 8.240 8.240 7.530 7.920 501,724 -0.53(-6.27%)
Oct 15, 2002 8.000 8.530 8.000 8.450 301,000 +0.86(+11.33%)
Oct 14, 2002 7.600 8.000 7.380 7.590 1,023,200 -0.17(-2.19%)
Oct 11, 2002 7.480 7.850 7.400 7.760 339,512 +0.55(+7.63%)
Oct 10, 2002 6.280 7.250 6.140 7.210 464,900 +1.03(+16.67%)
Oct 09, 2002 6.150 6.350 5.880 6.180 713,800 +0.03(+0.49%)
Oct 08, 2002 6.800 6.979 5.970 6.150 853,400 -0.57(-8.48%)
Oct 07, 2002 7.200 7.200 6.720 6.720 405,700 -0.46(-6.41%)
Oct 04, 2002 7.780 7.830 6.810 7.180 381,719 -0.80(-10.03%)
Oct 03, 2002 9.110 9.160 7.910 7.980 555,964 -1.10(-12.11%)
Oct 02, 2002 9.550 9.980 9.240 9.080 228,300 -0.52(-5.42%)
Oct 01, 2002 9.050 9.720 8.250 9.600 455,300 +0.70(+7.87%)
Sep 30, 2002 8.970 9.450 8.630 8.900 214,607 -0.13(-1.44%)
Sep 27, 2002 9.400 9.600 8.950 9.030 148,200 -0.40(-4.24%)
Sep 26, 2002 9.400 10.01 9.300 9.430 481,200 +0.05(+0.53%)
Sep 25, 2002 8.960 9.580 8.700 9.380 413,390 +0.60(+6.83%)
Sep 24, 2002 8.610 9.170 8.430 8.780 255,907 -0.02(-0.23%)
Sep 23, 2002 8.580 9.490 8.550 8.800 313,900 +0.20(+2.30%)
Sep 20, 2002 9.690 9.780 8.600 8.602 317,661 -0.71(-7.60%)
Sep 19, 2002 9.750 10.01 9.230 9.310 241,135 -0.69(-6.90%)
Sep 18, 2002 10.54 10.67 9.900 10.00 562,798 -0.71(-6.63%)
Sep 17, 2002 11.83 12.10 10.66 10.71 233,800 -0.96(-8.23%)
Sep 16, 2002 11.91 11.95 11.55 11.67 175,800 -0.18(-1.52%)
Sep 13, 2002 11.70 12.00 11.58 11.85 331,700 +0.12(+1.02%)
Sep 12, 2002 12.70 12.70 11.62 11.73 451,700 -1.08(-8.43%)
Sep 11, 2002 12.69 13.32 12.65 12.81 165,100 +0.19(+1.51%)
Sep 10, 2002 11.94 12.83 11.70 12.62 222,100 +0.87(+7.40%)
Sep 09, 2002 12.00 12.13 11.57 11.75 427,600 -0.30(-2.49%)
Sep 06, 2002 11.70 12.25 11.69 12.05 166,831 +0.62(+5.42%)
Sep 05, 2002 11.55 11.67 11.00 11.43 326,800 -0.44(-3.71%)
Sep 04, 2002 11.58 11.89 11.33 11.87 421,500 +0.34(+2.95%)
Sep 03, 2002 12.14 12.25 11.47 11.53 354,800 -0.77(-6.26%)
Aug 30, 2002 12.40 12.75 12.15 12.30 229,809 -0.38(-3.00%)
Aug 29, 2002 12.35 12.91 11.95 12.68 700,600 +0.26(+2.09%)
Aug 28, 2002 13.30 13.30 12.36 12.42 423,500 -0.89(-6.68%)
Aug 27, 2002 14.00 14.00 13.25 13.31 630,398 -0.65(-4.66%)
Aug 26, 2002 14.65 14.73 13.79 13.96 521,351 -0.64(-4.38%)
Aug 23, 2002 15.95 16.05 14.45 14.60 324,480 -1.41(-8.81%)
Aug 22, 2002 15.80 16.24 15.55 16.01 275,345 +0.26(+1.65%)
Aug 21, 2002 15.90 16.35 15.40 15.75 285,290 +0.00(+0.00%)
Aug 20, 2002 16.69 16.79 15.70 15.75 233,217 -0.16(-1.01%)
Aug 16, 2002 14.43 16.00 14.22 15.91 345,200 +1.37(+9.42%)
Aug 15, 2002 15.05 15.05 13.94 14.54 315,492 +0.02(+0.14%)
Aug 14, 2002 13.70 14.80 13.51 14.52 348,200 +0.66(+4.76%)
Aug 13, 2002 14.31 14.95 13.69 13.86 525,200 -0.53(-3.68%)
Aug 12, 2002 14.30 14.52 13.74 14.39 361,990 +1.03(+7.71%)
Aug 07, 2002 13.90 14.55 12.93 13.36 493,100 -0.13(-0.96%)
Aug 06, 2002 12.87 13.94 12.86 13.49 677,300 +0.93(+7.40%)
Aug 05, 2002 13.64 13.90 12.29 12.56 401,670 -1.08(-7.92%)
Aug 02, 2002 14.12 14.12 13.38 13.64 245,400 -0.40(-2.85%)
Aug 01, 2002 14.99 14.99 13.97 14.04 265,840 -0.73(-4.94%)
Jul 31, 2002 15.20 15.20 14.55 14.77 523,775 -0.78(-5.01%)
Jul 30, 2002 14.65 15.95 14.16 15.55 568,510 +1.10(+7.61%)
Jul 29, 2002 14.10 14.73 13.91 14.45 466,237 +0.45(+3.21%)
Jul 26, 2002 14.21 14.34 13.21 14.00 567,623 +0.57(+4.24%)
Jul 25, 2002 13.86 13.97 12.50 13.43 1,139,658 -0.54(-3.87%)
Jul 24, 2002 14.60 14.61 12.70 13.97 1,836,173 -0.43(-2.99%)
Jul 23, 2002 16.00 16.01 14.31 14.40 646,650 -1.58(-9.89%)
Jul 22, 2002 17.72 17.95 15.70 15.98 916,389 -1.86(-10.43%)
Jul 19, 2002 17.71 18.00 17.15 17.84 675,500 -1.39(-7.23%)
Jul 17, 2002 20.45 21.80 18.82 19.23 705,600 +0.85(+4.62%)
Jul 12, 2002 18.54 18.83 17.95 18.38 497,600 +0.22(+1.21%)
Jul 11, 2002 17.29 18.43 16.92 18.16 328,200 +0.85(+4.91%)
Jul 10, 2002 17.36 18.25 17.08 17.31 742,800 +0.06(+0.35%)
Jul 09, 2002 20.06 19.63 17.74 17.25 1,055,200 -2.81(-14.01%)
Jul 08, 2002 21.22 21.50 20.37 20.06 319,900 -1.16(-5.47%)
Jul 05, 2002 19.60 21.35 19.35 21.22 144,600 +1.66(+8.49%)
Jul 04, 2002 19.35 19.80 18.51 19.56 645,500 +0.00(+0.00%)
Jul 03, 2002 19.35 19.80 18.51 19.56 645,500 +0.14(+0.72%)
Jul 02, 2002 20.43 20.53 19.20 19.42 539,500 -1.16(-5.64%)
Jul 01, 2002 22.23 22.40 20.26 20.58 890,800 -1.60(-7.21%)
Jun 28, 2002 22.50 23.01 22.10 22.18 1,098,400 -0.05(-0.22%)
Jun 27, 2002 22.99 23.58 22.17 22.23 777,500 -0.33(-1.46%)
Jun 26, 2002 21.47 23.00 21.45 22.56 424,600 +0.35(+1.58%)
Jun 25, 2002 23.85 24.42 21.61 22.21 927,500 +0.61(+2.82%)
Jun 21, 2002 22.85 22.86 22.06 21.60 870,100 -0.64(-2.88%)
Jun 20, 2002 22.86 23.75 22.24 22.24 968,500 -0.86(-3.72%)
Jun 19, 2002 24.80 24.81 23.00 23.10 1,776,200 -1.84(-7.38%)
Jun 18, 2002 25.91 27.15 24.83 24.94 1,215,700 -0.61(-2.39%)
Jun 17, 2002 24.71 25.93 24.70 25.55 906,700 +0.97(+3.95%)
Jun 14, 2002 24.20 25.05 23.75 24.58 1,103,400 -0.92(-3.61%)
Jun 12, 2002 25.79 26.45 25.00 25.50 555,000 -0.68(-2.60%)
Jun 11, 2002 27.32 28.25 26.10 26.18 412,200 -0.88(-3.25%)
Jun 10, 2002 26.35 27.44 25.90 27.06 396,000 +1.16(+4.48%)
Jun 07, 2002 25.30 26.58 24.95 25.90 616,500 -0.79(-2.96%)
Jun 06, 2002 27.85 27.85 26.25 26.69 383,900 -1.17(-4.20%)
Jun 05, 2002 28.45 29.25 27.50 27.86 209,300 -2.44(-8.05%)
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%)
Mar 01, 2002 25.13 30.65 25.13 30.53 1,078,400 +5.43(+21.63%)
Feb 28, 2002 26.42 27.07 25.10 25.10 220,700 -1.22(-4.64%)
Feb 27, 2002 26.82 27.88 26.30 26.32 283,500 -0.45(-1.68%)
Feb 26, 2002 27.11 27.36 26.07 26.77 319,300 -0.32(-1.18%)
Feb 25, 2002 26.06 27.44 25.75 27.09 393,200 +0.99(+3.79%)
Feb 22, 2002 25.60 26.45 25.20 26.10 246,800 +0.49(+1.91%)
Feb 21, 2002 27.06 27.16 25.59 25.61 167,400 -1.46(-5.39%)
Feb 20, 2002 25.80 27.57 25.50 27.07 445,100 +1.32(+5.13%)
Feb 19, 2002 26.97 26.97 25.75 25.75 163,700 -1.22(-4.52%)
Feb 18, 2002 26.83 27.30 26.41 26.97 274,100 +0.00(+0.00%)
Feb 15, 2002 26.83 27.30 26.41 26.97 273,000 +0.08(+0.30%)
Feb 14, 2002 28.79 29.22 26.56 26.89 1,354,100 -2.05(-7.08%)
Feb 13, 2002 24.29 29.21 24.27 28.94 904,900 +4.04(+16.22%)
Feb 12, 2002 24.95 25.18 24.50 24.90 129,200 -0.01(-0.04%)
Feb 11, 2002 24.36 25.28 24.35 24.91 149,200 +0.52(+2.13%)
Feb 08, 2002 24.72 24.90 23.61 24.39 635,500 -0.26(-1.05%)
Feb 07, 2002 26.25 26.25 24.64 24.65 191,600 -1.56(-5.95%)
Feb 06, 2002 25.32 26.25 25.25 26.21 338,800 +1.00(+3.97%)
Feb 05, 2002 25.10 25.36 24.10 25.21 239,700 -0.09(-0.36%)
Feb 04, 2002 24.85 25.77 24.85 25.30 191,700 +0.39(+1.57%)
Feb 01, 2002 25.69 25.86 24.75 24.91 412,900 -0.79(-3.07%)
Jan 31, 2002 26.10 26.25 25.34 25.70 357,000 -0.21(-0.81%)
Jan 30, 2002 25.64 26.42 25.00 25.91 259,800 +0.47(+1.85%)
Jan 29, 2002 26.30 26.67 25.11 25.44 121,700 -0.81(-3.09%)
Jan 28, 2002 26.50 27.40 25.65 26.25 220,100 -0.25(-0.94%)
Jan 25, 2002 25.75 27.07 25.55 26.50 124,100 +0.74(+2.87%)
Jan 24, 2002 26.07 27.00 25.14 25.76 183,400 -0.24(-0.92%)
Jan 23, 2002 25.20 26.00 24.76 26.00 205,700 +1.30(+5.26%)
Jan 22, 2002 24.88 25.37 24.48 24.70 302,900 -0.27(-1.08%)
Jan 21, 2002 24.35 25.15 23.65 24.97 344,200 +0.00(+0.00%)
Jan 18, 2002 24.35 25.15 23.65 24.97 343,400 +0.62(+2.55%)
Jan 17, 2002 24.50 24.68 23.50 24.35 610,700 +0.09(+0.37%)
Jan 16, 2002 25.45 25.45 24.00 24.26 431,800 -2.20(-8.31%)
Jan 15, 2002 27.91 27.92 25.63 26.46 542,800 -1.27(-4.58%)
Jan 14, 2002 28.20 28.35 27.45 27.73 255,700 -0.67(-2.36%)
Jan 11, 2002 29.30 30.17 27.83 28.40 642,000 -0.90(-3.07%)
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.