MENU

Advanced Energy (NQ: AEIS )

93.44 -1.82 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.90 13.22 12.48 12.61 464,603 -0.30(-2.30%)
Dec 30, 2002 13.09 13.38 12.59 12.90 246,880 -0.17(-1.29%)
Dec 27, 2002 13.07 13.38 12.99 13.07 211,165 -0.14(-1.05%)
Dec 26, 2002 13.08 13.65 13.07 13.21 234,168 +0.16(+1.21%)
Dec 24, 2002 13.42 13.48 13.01 13.05 131,158 -0.22(-1.64%)
Dec 23, 2002 12.59 13.45 12.49 13.27 232,352 +0.55(+4.28%)
Dec 20, 2002 12.59 13.08 12.49 12.73 401,445 -0.01(-0.08%)
Dec 19, 2002 12.79 13.18 12.28 12.74 472,775 -0.06(-0.47%)
Dec 18, 2002 13.68 13.68 12.66 12.80 462,383 -1.06(-7.65%)
Dec 17, 2002 14.27 14.75 13.68 13.86 178,678 -0.55(-3.79%)
Dec 16, 2002 13.69 14.43 13.50 14.40 302,572 +0.88(+6.53%)
Dec 13, 2002 14.59 14.59 13.44 13.52 392,365 -1.07(-7.34%)
Dec 12, 2002 14.49 14.84 14.39 14.59 213,283 +0.22(+1.52%)
Dec 11, 2002 14.17 14.87 13.83 14.37 315,587 -0.06(-0.41%)
Dec 10, 2002 13.44 14.47 13.39 14.43 488,211 +1.17(+8.82%)
Dec 09, 2002 14.49 14.57 13.13 13.26 411,030 -1.33(-9.10%)
Dec 06, 2002 14.06 15.01 14.02 14.59 356,952 +0.43(+3.00%)
Dec 05, 2002 15.51 15.86 14.08 14.16 676,474 -1.20(-7.80%)
Dec 04, 2002 16.25 16.30 14.96 15.36 416,478 -1.15(-6.96%)
Dec 03, 2002 17.74 17.79 16.31 16.51 856,565 -1.56(-8.61%)
Dec 02, 2002 18.10 19.33 17.91 18.07 673,347 +0.37(+2.07%)
Nov 29, 2002 18.15 18.40 17.70 17.70 184,529 -0.27(-1.49%)
Nov 27, 2002 16.89 18.04 16.77 17.97 207,129 +1.26(+7.53%)
Nov 26, 2002 17.35 17.75 16.52 16.71 567,814 -0.79(-4.53%)
Nov 25, 2002 16.85 18.13 16.78 17.50 750,427 +1.03(+6.26%)
Nov 22, 2002 16.26 16.86 15.24 16.47 732,065 +0.01(+0.07%)
Nov 21, 2002 13.63 16.49 13.59 16.46 831,342 +2.95(+21.86%)
Nov 20, 2002 12.45 13.60 12.44 13.51 343,635 +0.99(+7.92%)
Nov 19, 2002 12.54 12.92 12.39 12.52 412,543 -0.03(-0.24%)
Nov 18, 2002 13.08 13.22 12.47 12.55 319,320 -0.35(-2.69%)
Nov 15, 2002 12.69 13.00 12.35 12.90 315,183 +0.12(+0.93%)
Nov 14, 2002 12.32 12.88 12.29 12.78 360,685 +0.68(+5.66%)
Nov 13, 2002 11.95 12.34 11.46 12.09 346,157 +0.21(+1.75%)
Nov 12, 2002 11.79 12.09 11.60 11.88 678,694 +0.17(+1.44%)
Nov 11, 2002 12.83 12.83 11.72 11.72 768,386 -1.25(-9.63%)
Nov 08, 2002 12.58 13.24 12.43 12.96 275,331 -0.18(-1.36%)
Nov 07, 2002 13.87 13.98 12.74 13.14 486,194 -1.02(-7.21%)
Nov 06, 2002 13.18 14.26 13.06 14.16 424,246 +0.98(+7.44%)
Nov 05, 2002 13.47 13.47 12.61 13.18 486,294 -0.45(-3.27%)
Nov 04, 2002 12.91 14.39 12.89 13.63 739,531 +0.98(+7.76%)
Nov 01, 2002 11.98 12.71 11.62 12.65 361,593 +0.64(+5.37%)
Oct 31, 2002 11.66 12.13 11.57 12.00 588,396 +0.21(+1.76%)
Oct 30, 2002 11.06 11.93 11.06 11.79 360,382 +0.63(+5.61%)
Oct 29, 2002 11.41 11.42 10.74 11.17 516,360 -0.39(-3.36%)
Oct 28, 2002 10.73 12.02 10.70 11.56 1,121,112 +0.86(+8.06%)
Oct 25, 2002 9.565 10.71 9.565 10.69 628,800 +1.05(+10.89%)
Oct 24, 2002 9.367 10.37 9.228 9.644 638,337 +0.29(+3.07%)
Oct 23, 2002 8.375 9.406 8.177 9.357 786,412 +0.91(+10.80%)
Oct 22, 2002 8.821 8.921 8.346 8.445 389,843 -0.51(-5.65%)
Oct 21, 2002 8.554 9.069 8.217 8.950 339,498 +0.30(+3.44%)
Oct 18, 2002 7.087 8.851 7.087 8.653 720,867 +1.02(+13.38%)
Oct 17, 2002 8.276 8.782 7.612 7.632 599,898 -0.22(-2.78%)
Oct 16, 2002 8.167 8.167 7.463 7.850 506,194 -0.53(-6.27%)
Oct 15, 2002 7.929 8.455 7.929 8.375 303,682 +0.85(+11.33%)
Oct 14, 2002 7.533 7.929 7.315 7.523 1,032,317 -0.17(-2.19%)
Oct 11, 2002 7.414 7.781 7.335 7.691 342,537 +0.55(+7.63%)
Oct 10, 2002 6.225 7.186 6.086 7.146 469,042 +1.02(+16.67%)
Oct 09, 2002 6.096 6.294 5.828 6.125 720,160 +0.03(+0.49%)
Oct 08, 2002 6.740 6.917 5.917 6.096 861,004 -0.56(-8.48%)
Oct 07, 2002 7.136 7.136 6.661 6.661 409,315 -0.46(-6.41%)
Oct 04, 2002 7.711 7.761 6.750 7.117 385,120 -0.79(-10.03%)
Oct 03, 2002 9.030 9.079 7.840 7.910 560,918 -1.09(-12.11%)
Oct 02, 2002 9.466 9.892 9.158 9.000 230,334 -0.52(-5.42%)
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