Advanced Energy (NQ: AEIS )

91.76 USD +1.13 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.770 8.770 8.550 8.550 238,300 -0.19(-2.17%)
Nov 29, 2004 8.580 8.750 8.500 8.740 344,500 +0.14(+1.63%)
Nov 26, 2004 8.610 8.720 8.550 8.600 110,200 +0.00(+0.00%)
Nov 24, 2004 8.380 8.650 8.380 8.600 319,200 +0.15(+1.78%)
Nov 23, 2004 8.750 8.860 8.150 8.450 316,200 -0.28(-3.21%)
Nov 22, 2004 8.610 8.800 8.600 8.730 252,900 +0.21(+2.46%)
Nov 19, 2004 9.020 9.120 8.500 8.520 492,500 -0.77(-8.29%)
Nov 18, 2004 9.390 9.390 9.150 9.290 199,600 -0.12(-1.28%)
Nov 17, 2004 9.170 9.450 9.160 9.410 308,600 +0.26(+2.84%)
Nov 16, 2004 9.420 9.450 9.110 9.150 267,700 -0.23(-2.45%)
Nov 15, 2004 9.200 9.500 9.150 9.380 510,900 +0.12(+1.30%)
Nov 12, 2004 9.290 9.400 9.060 9.260 505,300 +0.01(+0.11%)
Nov 11, 2004 9.600 9.600 9.200 9.250 574,100 -0.20(-2.12%)
Nov 10, 2004 9.640 9.640 9.390 9.450 149,100 -0.22(-2.28%)
Nov 09, 2004 9.590 9.750 9.580 9.670 241,500 -0.07(-0.72%)
Nov 08, 2004 9.800 10.08 9.580 9.740 334,100 -0.15(-1.52%)
Nov 05, 2004 9.790 10.02 9.790 9.890 230,800 +0.06(+0.61%)
Nov 04, 2004 9.900 9.930 9.650 9.830 249,900 -0.07(-0.71%)
Nov 03, 2004 10.10 10.20 9.850 9.900 238,400 -0.07(-0.70%)
Nov 02, 2004 9.920 10.08 9.830 9.970 259,800 -0.04(-0.40%)
Nov 01, 2004 9.960 10.10 9.670 10.01 349,800 +0.15(+1.52%)
Oct 29, 2004 10.12 10.18 9.830 9.860 520,300 -0.20(-1.99%)
Oct 28, 2004 9.970 10.24 9.900 10.06 209,400 -0.06(-0.59%)
Oct 27, 2004 9.590 10.12 9.500 10.12 246,700 +0.55(+5.75%)
Oct 26, 2004 9.750 9.960 9.480 9.570 230,000 -0.29(-2.94%)
Oct 25, 2004 9.980 10.08 9.680 9.860 370,300 -0.01(-0.10%)
Oct 22, 2004 10.50 10.69 9.700 9.870 659,300 -1.10(-10.03%)
Oct 21, 2004 10.48 10.97 10.34 10.97 257,400 +0.62(+5.99%)
Oct 20, 2004 10.39 10.60 10.04 10.35 318,100 -0.02(-0.19%)
Oct 19, 2004 10.16 10.46 10.16 10.37 639,500 +0.39(+3.91%)
Oct 18, 2004 9.920 10.16 9.700 9.980 325,200 +0.19(+1.94%)
Oct 15, 2004 9.980 10.04 9.750 9.790 244,400 -0.07(-0.71%)
Oct 14, 2004 10.07 10.29 9.750 9.860 347,500 -0.28(-2.76%)
Oct 13, 2004 10.14 10.46 10.00 10.14 459,900 +0.23(+2.32%)
Oct 12, 2004 9.930 10.05 9.760 9.910 265,400 -0.16(-1.59%)
Oct 11, 2004 9.950 10.07 9.880 10.07 647,900 +0.09(+0.90%)
Oct 08, 2004 10.32 10.37 9.980 9.980 276,100 -0.49(-4.68%)
Oct 07, 2004 10.50 10.69 10.44 10.47 251,900 -0.11(-1.04%)
Oct 06, 2004 10.84 10.84 10.51 10.58 326,600 -0.14(-1.31%)
Oct 05, 2004 10.84 10.92 10.62 10.72 303,600 -0.06(-0.56%)
Oct 04, 2004 10.28 10.93 10.27 10.78 573,500 +0.59(+5.79%)
Oct 01, 2004 9.550 10.33 9.460 10.19 546,900 +0.90(+9.69%)
Sep 30, 2004 8.890 9.790 8.810 9.290 389,900 -0.16(-1.69%)
Sep 29, 2004 8.930 9.920 8.920 9.450 592,100 +0.19(+2.05%)
Sep 28, 2004 9.020 9.270 8.960 9.260 132,200 +0.12(+1.31%)
Sep 27, 2004 9.140 9.280 9.010 9.140 114,000 -0.08(-0.87%)
Sep 24, 2004 9.810 9.810 9.110 9.220 150,200 -0.40(-4.16%)
Sep 23, 2004 9.630 9.780 9.360 9.620 103,800 +0.17(+1.80%)
Sep 22, 2004 10.00 10.00 9.450 9.450 314,000 -0.82(-7.98%)
Sep 21, 2004 10.09 10.32 9.960 10.27 173,500 +0.36(+3.63%)
Sep 20, 2004 10.08 10.36 9.820 9.910 185,800 -0.15(-1.49%)
Sep 17, 2004 9.830 10.07 9.260 10.06 338,200 +0.12(+1.21%)
Sep 16, 2004 9.760 10.02 9.640 9.940 154,100 +0.12(+1.22%)
Sep 15, 2004 10.30 10.30 9.660 9.820 175,000 -0.48(-4.66%)
Sep 14, 2004 10.16 10.43 9.930 10.30 199,600 -0.06(-0.58%)
Sep 13, 2004 9.850 10.41 9.790 10.36 314,000 +0.58(+5.93%)
Sep 10, 2004 9.560 9.930 9.300 9.780 305,600 +0.31(+3.27%)
Sep 09, 2004 9.030 9.610 8.820 9.470 254,500 +0.53(+5.93%)
Sep 08, 2004 8.980 9.250 8.800 8.940 183,400 -0.03(-0.33%)
Sep 07, 2004 9.070 9.200 8.830 8.970 261,600 +0.03(+0.34%)
Sep 03, 2004 9.440 9.650 8.930 8.940 329,800 -0.79(-8.12%)
Sep 02, 2004 9.700 9.770 9.560 9.730 133,500 -0.07(-0.71%)
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.