Advanced Energy (NQ: AEIS )

90.12 USD -0.29 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.81 26.90 25.86 26.05 274,800 -0.57(-2.14%)
Dec 30, 2003 26.73 26.94 26.25 26.62 185,872 -0.14(-0.52%)
Dec 29, 2003 26.07 26.80 25.90 26.76 171,541 +0.90(+3.48%)
Dec 26, 2003 25.59 26.14 25.59 25.86 53,961 +0.18(+0.70%)
Dec 24, 2003 25.91 25.99 25.68 25.68 57,084 -0.39(-1.50%)
Dec 23, 2003 25.38 26.07 25.38 26.07 180,711 +0.54(+2.12%)
Dec 22, 2003 25.12 25.58 25.08 25.53 299,951 +0.38(+1.51%)
Dec 19, 2003 24.87 25.68 24.86 25.15 385,740 +0.18(+0.72%)
Dec 18, 2003 23.62 25.07 23.46 24.97 415,017 +1.30(+5.49%)
Dec 17, 2003 24.10 24.10 23.28 23.67 177,627 -0.20(-0.84%)
Dec 16, 2003 24.08 24.33 23.11 23.87 573,718 -0.32(-1.32%)
Dec 15, 2003 26.20 26.20 24.13 24.19 522,780 -1.15(-4.54%)
Dec 12, 2003 25.04 25.48 24.64 25.34 355,607 +0.50(+2.01%)
Dec 11, 2003 23.63 25.03 23.63 24.84 348,600 +1.13(+4.77%)
Dec 10, 2003 23.71 24.36 23.19 23.71 333,145 -0.18(-0.75%)
Dec 09, 2003 25.30 25.35 23.67 23.89 522,674 -1.13(-4.52%)
Dec 08, 2003 24.86 25.54 24.52 25.02 480,049 +0.02(+0.08%)
Dec 05, 2003 26.02 25.67 24.95 25.00 384,535 -1.02(-3.92%)
Dec 04, 2003 26.54 26.76 25.26 26.02 905,692 -0.39(-1.48%)
Dec 03, 2003 27.86 28.01 26.41 26.41 603,424 -1.20(-4.35%)
Dec 02, 2003 28.10 28.42 27.49 27.61 691,854 -0.44(-1.57%)
Dec 01, 2003 26.96 28.13 26.77 28.05 1,026,557 +1.58(+5.97%)
Nov 28, 2003 26.09 26.67 26.09 26.47 178,887 +0.33(+1.26%)
Nov 26, 2003 26.80 26.95 25.75 26.14 486,474 -0.36(-1.36%)
Nov 25, 2003 26.65 26.75 26.35 26.50 662,115 +0.00(+0.00%)
Nov 24, 2003 26.70 27.05 26.30 26.50 733,700 +0.25(+0.95%)
Nov 21, 2003 26.41 26.70 25.74 26.25 704,206 -0.16(-0.61%)
Nov 20, 2003 26.31 26.82 26.00 26.41 691,500 -0.04(-0.15%)
Nov 19, 2003 26.10 26.73 26.01 26.45 402,605 +0.32(+1.22%)
Nov 18, 2003 27.40 27.87 26.00 26.13 690,895 -0.68(-2.54%)
Nov 17, 2003 27.38 27.50 26.43 26.81 471,253 -1.04(-3.73%)
Nov 14, 2003 29.00 29.06 27.55 27.85 644,776 -1.21(-4.16%)
Nov 13, 2003 29.40 29.99 28.52 29.06 429,558 -0.68(-2.29%)
Nov 12, 2003 29.32 29.80 29.20 29.74 644,353 +0.40(+1.36%)
Nov 11, 2003 28.13 29.34 27.94 29.34 1,373,093 +1.17(+4.15%)
Nov 10, 2003 28.85 29.32 28.13 28.17 1,211,375 -0.58(-2.02%)
Nov 07, 2003 28.75 28.90 27.99 28.75 825,965 +0.09(+0.31%)
Nov 06, 2003 26.50 28.66 26.30 28.66 1,393,880 +2.17(+8.19%)
Nov 05, 2003 26.00 26.49 25.43 26.49 816,861 +0.24(+0.91%)
Nov 04, 2003 25.40 26.48 25.00 26.25 2,740,202 +2.10(+8.70%)
Nov 03, 2003 22.83 24.21 22.80 24.15 495,564 +1.33(+5.83%)
Oct 31, 2003 23.25 23.44 22.68 22.82 233,134 -0.30(-1.30%)
Oct 30, 2003 22.40 24.47 22.75 23.12 564,515 +0.72(+3.21%)
Oct 29, 2003 22.09 22.80 21.88 22.40 279,804 +0.16(+0.72%)
Oct 28, 2003 20.20 22.24 20.20 22.24 552,289 +2.12(+10.54%)
Oct 27, 2003 19.58 20.25 19.58 20.12 306,300 +0.64(+3.29%)
Oct 24, 2003 19.35 19.69 19.15 19.48 140,800 +0.03(+0.15%)
Oct 23, 2003 19.82 20.10 19.08 19.45 298,800 -0.81(-4.00%)
Oct 22, 2003 21.29 21.30 20.26 20.26 239,600 -1.14(-5.33%)
Oct 21, 2003 21.23 21.78 20.98 21.40 344,019 -0.04(-0.19%)
Oct 20, 2003 21.26 21.71 20.57 21.44 274,075 -0.10(-0.47%)
Oct 17, 2003 21.14 22.00 21.00 21.54 568,801 -0.98(-4.35%)
Oct 16, 2003 22.52 22.58 22.03 22.52 223,393 +0.00(+0.00%)
Oct 15, 2003 22.53 23.13 22.35 22.52 762,198 +0.65(+2.97%)
Oct 14, 2003 22.22 22.24 21.44 21.87 357,080 -0.39(-1.75%)
Oct 13, 2003 21.72 22.59 21.72 22.26 199,435 +0.67(+3.10%)
Oct 10, 2003 22.00 22.05 21.33 21.59 140,040 -0.44(-2.00%)
Oct 09, 2003 22.08 22.64 21.56 22.03 220,258 +0.47(+2.18%)
Oct 08, 2003 22.30 22.30 21.34 21.56 200,951 -0.70(-3.14%)
Oct 07, 2003 21.23 22.28 21.23 22.26 265,149 +0.75(+3.49%)
Oct 06, 2003 21.44 21.65 21.16 21.51 295,836 +0.20(+0.94%)
Oct 03, 2003 19.91 22.08 19.89 21.31 1,090,875 +2.00(+10.36%)
Oct 02, 2003 19.00 19.67 18.90 19.31 252,386 +0.38(+2.01%)
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.