MENU

Advanced Energy (NQ: AEIS )

69.85 -2.78 (-3.83%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 10, 2002 29.67 29.67 28.83 29.30 175,900 +2.66(+9.98%)
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