Advanced Energy (NQ: AEIS )

87.89 USD -3.51 (-3.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.