Advanced Energy (NQ: AEIS )

101.35 USD +0.27 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.17 20.37 18.87 18.87 492,283 -1.52(-7.45%)
Sep 29, 2003 19.28 20.54 19.28 20.39 772,704 +1.28(+6.70%)
Sep 26, 2003 19.73 19.85 19.05 19.11 446,485 -0.69(-3.48%)
Sep 25, 2003 20.46 20.82 19.73 19.80 533,065 -0.71(-3.46%)
Sep 24, 2003 22.19 22.19 20.51 20.51 466,461 -1.68(-7.57%)
Sep 23, 2003 21.55 22.20 21.55 22.19 292,368 +0.64(+2.97%)
Sep 22, 2003 21.97 22.16 21.26 21.55 384,433 -0.81(-3.62%)
Sep 19, 2003 22.80 22.80 22.14 22.36 237,071 -0.29(-1.28%)
Sep 18, 2003 22.40 22.73 21.75 22.65 702,967 -0.20(-0.88%)
Sep 17, 2003 22.72 23.05 22.67 22.85 218,824 +0.10(+0.44%)
Sep 16, 2003 22.20 22.98 22.20 22.75 233,350 +0.64(+2.89%)
Sep 15, 2003 22.69 22.99 21.99 22.11 263,400 -0.43(-1.91%)
Sep 12, 2003 22.73 22.73 22.22 22.54 264,100 -0.29(-1.27%)
Sep 11, 2003 22.11 23.08 21.79 22.83 331,500 +0.73(+3.30%)
Sep 10, 2003 23.70 23.99 22.10 22.10 876,900 -1.89(-7.88%)
Sep 09, 2003 24.45 24.59 23.95 23.99 265,000 -0.47(-1.92%)
Sep 08, 2003 23.83 24.64 23.73 24.46 315,500 +0.44(+1.83%)
Sep 05, 2003 24.41 24.57 23.69 24.02 528,800 -0.52(-2.11%)
Sep 04, 2003 23.65 24.65 23.50 24.54 645,000 +0.90(+3.81%)
Sep 03, 2003 24.00 24.50 23.62 23.64 683,500 -0.36(-1.50%)
Sep 02, 2003 24.15 24.15 23.60 24.00 407,600 -0.06(-0.25%)
Aug 29, 2003 23.60 24.50 23.43 24.06 363,200 +0.21(+0.88%)
Aug 28, 2003 23.20 23.87 22.84 23.85 853,800 +0.63(+2.71%)
Aug 27, 2003 22.56 23.28 22.38 23.22 648,100 +0.79(+3.52%)
Aug 26, 2003 22.47 22.78 21.65 22.43 319,600 -0.11(-0.49%)
Aug 25, 2003 23.02 23.05 22.15 22.54 324,500 -0.55(-2.37%)
Aug 22, 2003 24.02 24.35 22.98 23.09 550,600 -0.65(-2.75%)
Aug 21, 2003 23.30 24.02 23.24 23.74 295,700 +0.76(+3.31%)
Aug 20, 2003 22.48 23.30 22.42 22.98 291,500 +0.32(+1.41%)
Aug 19, 2003 22.25 22.76 22.16 22.66 440,000 +0.21(+0.94%)
Aug 18, 2003 21.01 22.48 21.01 22.45 649,300 +1.43(+6.80%)
Aug 15, 2003 21.30 21.39 21.00 21.02 219,100 -0.24(-1.13%)
Aug 14, 2003 20.85 21.29 20.75 21.26 438,200 +0.37(+1.77%)
Aug 13, 2003 20.15 21.25 19.98 20.89 532,300 +0.79(+3.93%)
Aug 12, 2003 19.05 20.15 18.92 20.10 431,900 +1.03(+5.41%)
Aug 11, 2003 18.14 19.16 18.14 19.07 307,100 +0.85(+4.66%)
Aug 08, 2003 18.61 18.62 17.93 18.22 517,900 -0.24(-1.30%)
Aug 07, 2003 18.91 19.14 18.15 18.46 324,700 -0.49(-2.59%)
Aug 06, 2003 19.04 19.26 18.80 18.95 250,400 -0.25(-1.30%)
Aug 05, 2003 19.28 19.50 19.13 19.20 364,100 -0.17(-0.88%)
Aug 04, 2003 19.45 19.69 19.05 19.37 255,400 +0.01(+0.05%)
Aug 01, 2003 19.48 19.54 19.15 19.36 229,400 -0.16(-0.82%)
Jul 31, 2003 19.20 20.00 19.06 19.52 666,200 +0.77(+4.11%)
Jul 30, 2003 19.25 19.40 18.27 18.75 476,100 -0.89(-4.53%)
Jul 29, 2003 20.49 20.56 19.48 19.64 615,200 -0.79(-3.87%)
Jul 28, 2003 19.51 20.69 19.33 20.43 803,600 +0.73(+3.71%)
Jul 25, 2003 19.76 19.97 19.16 19.70 930,800 -0.04(-0.20%)
Jul 24, 2003 19.36 19.99 19.30 19.74 544,000 +0.50(+2.60%)
Jul 23, 2003 18.40 19.24 18.18 19.24 527,900 +0.82(+4.45%)
Jul 22, 2003 16.90 18.45 16.82 18.42 862,500 +1.68(+10.04%)
Jul 21, 2003 17.40 17.40 16.38 16.74 356,300 -0.55(-3.18%)
Jul 18, 2003 17.44 17.60 16.25 17.29 559,000 -0.19(-1.09%)
Jul 17, 2003 18.72 18.76 17.17 17.48 574,000 -1.53(-8.04%)
Jul 16, 2003 19.19 19.26 18.51 19.01 291,000 -0.00(-0.01%)
Jul 15, 2003 18.40 19.24 18.38 19.01 688,800 +0.65(+3.54%)
Jul 14, 2003 18.09 18.47 17.77 18.36 378,900 +0.81(+4.62%)
Jul 11, 2003 17.51 17.96 17.40 17.55 208,800 +0.05(+0.29%)
Jul 10, 2003 17.35 17.99 17.23 17.50 284,300 -0.24(-1.35%)
Jul 09, 2003 17.17 17.92 17.05 17.74 593,500 +0.65(+3.80%)
Jul 08, 2003 15.80 17.26 15.80 17.09 443,200 +1.19(+7.48%)
Jul 07, 2003 15.01 15.98 14.88 15.90 476,700 +1.20(+8.16%)
Jul 03, 2003 15.18 15.25 14.70 14.70 281,100 -0.65(-4.23%)
Jul 02, 2003 14.24 15.38 14.24 15.35 655,700 +1.10(+7.72%)
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.