Advanced Energy (NQ: AEIS )

90.68 USD +3.05 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.77 10.77 9.400 10.60 1,381,400 -0.90(-7.83%)
Jan 30, 2003 12.44 12.72 11.45 11.50 335,352 -0.94(-7.56%)
Jan 29, 2003 12.11 12.70 11.75 12.44 291,600 +0.29(+2.39%)
Jan 28, 2003 12.13 12.33 11.76 12.15 366,700 +0.06(+0.50%)
Jan 27, 2003 12.25 12.60 11.87 12.09 562,900 -0.66(-5.18%)
Jan 24, 2003 13.20 13.36 12.67 12.75 339,500 -0.76(-5.63%)
Jan 23, 2003 13.70 14.09 13.06 13.51 509,700 +0.16(+1.20%)
Jan 22, 2003 13.54 13.65 13.21 13.35 643,000 -0.25(-1.84%)
Jan 21, 2003 14.55 14.69 13.54 13.60 648,100 -0.80(-5.56%)
Jan 17, 2003 15.23 15.23 14.24 14.40 478,200 -0.92(-6.01%)
Jan 16, 2003 15.77 15.93 15.26 15.32 494,800 -0.32(-2.05%)
Jan 15, 2003 16.85 16.93 15.46 15.64 845,200 -1.45(-8.48%)
Jan 14, 2003 16.51 17.35 16.44 17.09 1,217,100 +0.59(+3.58%)
Jan 13, 2003 16.84 17.42 16.43 16.50 706,600 -0.29(-1.73%)
Jan 10, 2003 16.01 16.84 15.95 16.79 268,300 +0.54(+3.32%)
Jan 09, 2003 16.22 16.80 16.11 16.25 419,300 +0.20(+1.25%)
Jan 08, 2003 15.90 16.20 15.76 16.05 503,100 +0.05(+0.31%)
Jan 07, 2003 15.76 16.60 15.60 16.00 735,800 +0.40(+2.56%)
Jan 06, 2003 14.81 15.95 14.63 15.60 378,800 +1.14(+7.88%)
Jan 03, 2003 14.07 14.64 13.86 14.46 350,500 +0.35(+2.48%)
Jan 02, 2003 12.92 14.19 12.59 14.11 439,200 +1.39(+10.93%)
Dec 31, 2002 13.02 13.34 12.59 12.72 460,500 -0.30(-2.30%)
Dec 30, 2002 13.21 13.50 12.70 13.02 244,700 -0.17(-1.29%)
Dec 27, 2002 13.19 13.50 13.11 13.19 209,300 -0.14(-1.05%)
Dec 26, 2002 13.20 13.77 13.19 13.33 232,100 +0.16(+1.21%)
Dec 24, 2002 13.54 13.60 13.13 13.17 130,000 -0.22(-1.64%)
Dec 23, 2002 12.70 13.57 12.60 13.39 230,300 +0.55(+4.28%)
Dec 20, 2002 12.70 13.20 12.60 12.84 397,900 -0.01(-0.08%)
Dec 19, 2002 12.90 13.30 12.39 12.85 468,600 -0.06(-0.47%)
Dec 18, 2002 13.80 13.80 12.77 12.91 458,300 -1.07(-7.65%)
Dec 17, 2002 14.40 14.88 13.80 13.98 177,100 -0.55(-3.79%)
Dec 16, 2002 13.81 14.56 13.62 14.53 299,900 +0.89(+6.52%)
Dec 13, 2002 14.72 14.72 13.56 13.64 388,900 -1.08(-7.34%)
Dec 12, 2002 14.62 14.97 14.52 14.72 211,400 +0.22(+1.52%)
Dec 11, 2002 14.30 15.00 13.95 14.50 312,800 -0.06(-0.41%)
Dec 10, 2002 13.56 14.60 13.51 14.56 483,900 +1.18(+8.82%)
Dec 09, 2002 14.62 14.70 13.25 13.38 407,400 -1.34(-9.10%)
Dec 06, 2002 14.19 15.14 14.14 14.72 353,800 +0.43(+3.00%)
Dec 05, 2002 15.65 16.00 14.21 14.29 670,500 -1.21(-7.80%)
Dec 04, 2002 16.39 16.45 15.09 15.50 412,800 -1.16(-6.96%)
Dec 03, 2002 17.90 17.95 16.46 16.66 849,000 -1.57(-8.61%)
Dec 02, 2002 18.26 19.50 18.07 18.23 667,400 +0.37(+2.07%)
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%)
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.