MENU

Advanced Energy (NQ: AEIS )

72.63 -0.71 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

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