Advanced Energy (NQ: AEIS )

104.60 USD -0.49 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

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