Advanced Energy (NQ: AEIS )

92.47 USD +3.60 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.