MENU

Advanced Energy (NQ: AEIS )

97.64 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:56 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.811 9.704 8.732 9.208 393,374 -0.16(-1.69%)
Sep 29, 2004 8.851 9.832 8.841 9.367 597,376 +0.19(+2.05%)
Sep 28, 2004 8.940 9.188 8.881 9.178 133,378 +0.12(+1.31%)
Sep 27, 2004 9.059 9.198 8.930 9.059 115,015 -0.08(-0.87%)
Sep 24, 2004 9.723 9.723 9.030 9.139 151,538 -0.40(-4.16%)
Sep 23, 2004 9.545 9.694 9.277 9.535 104,724 +0.17(+1.80%)
Sep 22, 2004 9.912 9.912 9.367 9.367 316,797 -0.81(-7.98%)
Sep 21, 2004 10.00 10.23 9.872 10.18 175,046 +0.36(+3.63%)
Sep 20, 2004 9.991 10.27 9.733 9.822 187,455 -0.15(-1.49%)
Sep 17, 2004 9.743 9.981 9.178 9.971 341,213 +0.12(+1.21%)
Sep 16, 2004 9.674 9.931 9.555 9.852 155,473 +0.12(+1.22%)
Sep 15, 2004 10.21 10.21 9.575 9.733 176,559 -0.48(-4.66%)
Sep 14, 2004 10.07 10.34 9.842 10.21 201,378 -0.06(-0.58%)
Sep 13, 2004 9.763 10.32 9.704 10.27 316,797 +0.57(+5.93%)
Sep 10, 2004 9.476 9.842 9.218 9.694 308,323 +0.31(+3.27%)
Sep 09, 2004 8.950 9.525 8.742 9.386 256,767 +0.53(+5.93%)
Sep 08, 2004 8.901 9.168 8.722 8.861 185,034 -0.03(-0.33%)
Sep 07, 2004 8.990 9.119 8.752 8.891 263,931 +0.03(+0.34%)
Sep 03, 2004 9.357 9.565 8.851 8.861 332,738 -0.78(-8.12%)
Sep 02, 2004 9.614 9.684 9.476 9.644 134,689 -0.07(-0.71%)
Sep 01, 2004 9.585 10.33 9.525 9.713 236,892 +0.04(+0.41%)
Aug 31, 2004 9.892 9.892 9.357 9.674 201,277 -0.11(-1.11%)
Aug 30, 2004 10.07 10.21 9.773 9.783 170,001 -0.37(-3.61%)
Aug 27, 2004 9.773 10.25 9.773 10.15 182,108 +0.27(+2.71%)
Aug 26, 2004 9.842 9.902 9.704 9.882 256,465 -0.02(-0.20%)
Aug 25, 2004 9.713 10.08 9.654 9.902 312,459 +0.14(+1.42%)
Aug 24, 2004 10.19 10.19 9.664 9.763 182,915 -0.23(-2.28%)
Aug 23, 2004 9.971 10.23 9.832 9.991 209,348 +0.21(+2.13%)
Aug 20, 2004 9.713 9.922 9.587 9.783 238,506 +0.10(+1.02%)
Aug 19, 2004 9.941 9.941 9.515 9.684 594,450 -0.26(-2.59%)
Aug 18, 2004 9.396 10.04 9.396 9.941 326,987 +0.27(+2.77%)
Aug 17, 2004 9.218 9.832 9.059 9.674 400,134 +0.64(+7.14%)
Aug 16, 2004 8.921 9.208 8.841 9.030 151,134 +0.17(+1.90%)
Aug 13, 2004 8.921 8.921 8.693 8.861 151,538 +0.07(+0.79%)
Aug 12, 2004 9.099 9.099 8.762 8.792 259,693 -0.29(-3.17%)
Aug 11, 2004 9.218 9.238 8.881 9.079 328,602 -0.39(-4.08%)
Aug 10, 2004 9.367 9.545 9.248 9.466 188,868 +0.15(+1.60%)
Aug 09, 2004 9.287 9.485 9.198 9.317 207,230 +0.13(+1.40%)
Aug 06, 2004 9.307 9.614 9.129 9.188 309,533 -0.38(-3.94%)
Aug 05, 2004 9.733 9.862 9.485 9.565 238,809 -0.25(-2.53%)
Aug 04, 2004 9.485 10.05 9.466 9.813 265,747 +0.31(+3.23%)
Aug 03, 2004 9.912 9.912 9.495 9.505 544,408 -0.28(-2.84%)
Aug 02, 2004 9.882 10.03 9.347 9.783 466,116 +0.01(+0.10%)
Jul 30, 2004 9.723 9.922 9.466 9.773 308,524 -0.02(-0.20%)
Jul 29, 2004 9.367 9.832 9.258 9.793 348,679 +0.62(+6.81%)
Jul 28, 2004 9.129 9.466 8.940 9.168 608,877 -0.10(-1.07%)
Jul 27, 2004 8.782 9.386 8.782 9.267 581,031 +0.40(+4.47%)
Jul 26, 2004 8.821 9.049 8.663 8.871 849,603 +0.17(+1.94%)
Jul 23, 2004 8.921 9.020 8.474 8.702 755,976 -0.18(-2.01%)
Jul 22, 2004 8.524 9.020 7.840 8.881 2,692,278 -2.13(-19.35%)
Jul 21, 2004 12.63 13.09 11.01 11.01 1,091,641 -1.67(-13.20%)
Jul 20, 2004 12.22 12.74 12.21 12.69 349,991 +0.39(+3.14%)
Jul 19, 2004 12.31 12.44 11.97 12.30 462,787 +0.08(+0.65%)
Jul 16, 2004 12.61 12.80 12.19 12.22 316,797 -0.35(-2.76%)
Jul 15, 2004 12.62 12.76 12.42 12.57 277,854 +0.26(+2.09%)
Jul 14, 2004 12.06 12.57 12.02 12.31 384,395 -0.22(-1.74%)
Jul 13, 2004 12.81 13.16 12.51 12.53 451,184 -0.36(-2.77%)
Jul 12, 2004 13.33 13.78 12.32 12.89 883,805 -0.98(-7.08%)
Jul 09, 2004 13.88 14.14 13.65 13.87 204,405 +0.21(+1.52%)
Jul 08, 2004 13.88 13.91 13.53 13.66 315,587 -0.18(-1.29%)
Jul 07, 2004 13.83 14.44 13.82 13.84 426,971 -0.08(-0.57%)
Jul 06, 2004 14.92 14.94 13.78 13.92 429,392 -1.07(-7.14%)
Jul 02, 2004 15.36 15.36 14.84 14.99 429,695 -0.20(-1.31%)
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.
TOP
Email a Story