Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.77 10.77 9.400 10.60 1,381,400 -0.90(-7.83%)
Jan 30, 2003 12.44 12.72 11.45 11.50 335,352 -0.94(-7.56%)
Jan 29, 2003 12.11 12.70 11.75 12.44 291,600 +0.29(+2.39%)
Jan 28, 2003 12.13 12.33 11.76 12.15 366,700 +0.06(+0.50%)
Jan 27, 2003 12.25 12.60 11.87 12.09 562,900 -0.66(-5.18%)
Jan 24, 2003 13.20 13.36 12.67 12.75 339,500 -0.76(-5.63%)
Jan 23, 2003 13.70 14.09 13.06 13.51 509,700 +0.16(+1.20%)
Jan 22, 2003 13.54 13.65 13.21 13.35 643,000 -0.25(-1.84%)
Jan 21, 2003 14.55 14.69 13.54 13.60 648,100 -0.80(-5.56%)
Jan 17, 2003 15.23 15.23 14.24 14.40 478,200 -0.92(-6.01%)
Jan 16, 2003 15.77 15.93 15.26 15.32 494,800 -0.32(-2.05%)
Jan 15, 2003 16.85 16.93 15.46 15.64 845,200 -1.45(-8.48%)
Jan 14, 2003 16.51 17.35 16.44 17.09 1,217,100 +0.59(+3.58%)
Jan 13, 2003 16.84 17.42 16.43 16.50 706,600 -0.29(-1.73%)
Jan 10, 2003 16.01 16.84 15.95 16.79 268,300 +0.54(+3.32%)
Jan 09, 2003 16.22 16.80 16.11 16.25 419,300 +0.20(+1.25%)
Jan 08, 2003 15.90 16.20 15.76 16.05 503,100 +0.05(+0.31%)
Jan 07, 2003 15.76 16.60 15.60 16.00 735,800 +0.40(+2.56%)
Jan 06, 2003 14.81 15.95 14.63 15.60 378,800 +1.14(+7.88%)
Jan 03, 2003 14.07 14.64 13.86 14.46 350,500 +0.35(+2.48%)
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.