Advanced Energy (NQ: AEIS )

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.