Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

117.36 +0.04 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.86 13.37 11.78 13.23 683,672 +1.37(+11.54%)
May 29, 2003 11.28 11.89 11.28 11.86 278,548 +0.56(+4.97%)
May 28, 2003 11.12 11.60 11.10 11.30 278,548 +0.19(+1.68%)
May 27, 2003 9.549 11.12 9.549 11.11 336,350 +1.49(+15.44%)
May 23, 2003 9.706 9.814 9.549 9.627 80,862 -0.17(-1.70%)
May 22, 2003 9.795 9.893 9.617 9.794 124,036 +0.18(+1.83%)
May 21, 2003 9.647 9.736 9.509 9.617 177,571 -0.02(-0.20%)
May 20, 2003 9.490 9.844 9.490 9.637 150,956 +0.17(+1.77%)
May 19, 2003 10.11 10.12 9.470 9.470 205,914 -0.67(-6.60%)
May 16, 2003 10.21 10.47 10.05 10.14 447,383 -0.33(-3.20%)
May 15, 2003 10.58 10.89 10.07 10.47 425,644 -0.22(-2.02%)
May 14, 2003 10.75 11.00 10.46 10.69 204,796 -0.10(-0.92%)
May 13, 2003 10.81 10.91 10.53 10.79 168,429 -0.04(-0.36%)
May 12, 2003 10.67 11.04 10.58 10.83 432,348 +0.17(+1.57%)
May 09, 2003 10.29 10.77 10.28 10.66 169,140 +0.42(+4.13%)
May 08, 2003 10.49 10.49 10.22 10.24 231,513 -0.27(-2.53%)
May 07, 2003 10.56 10.87 10.48 10.50 218,003 -0.16(-1.48%)
May 06, 2003 10.37 10.83 10.29 10.66 207,641 +0.26(+2.46%)
May 05, 2003 10.53 10.74 10.32 10.40 185,901 -0.13(-1.22%)
May 02, 2003 9.647 10.65 9.558 10.53 569,286 +1.03(+10.88%)
Apr 30, 2003 9.302 9.509 8.978 9.499 322,737 +0.30(+3.21%)
Apr 29, 2003 8.879 9.391 8.879 9.204 172,289 +0.31(+3.43%)
Apr 28, 2003 8.938 9.056 8.584 8.899 150,143 +0.10(+1.12%)
Apr 25, 2003 9.184 9.184 8.791 8.800 279,462 -0.43(-4.69%)
Apr 24, 2003 9.234 9.411 9.047 9.234 249,494 -0.06(-0.64%)
Apr 23, 2003 8.879 9.480 8.840 9.293 401,873 +0.47(+5.36%)
Apr 22, 2003 8.466 9.007 8.151 8.820 406,647 +0.35(+4.19%)
Apr 21, 2003 8.249 8.554 8.249 8.466 275,195 +0.31(+3.86%)
Apr 17, 2003 7.491 8.259 7.491 8.151 279,259 +0.66(+8.80%)
Apr 16, 2003 7.383 7.816 7.373 7.491 322,331 +0.17(+2.28%)
Apr 15, 2003 7.678 7.678 7.255 7.324 362,254 -0.26(-3.38%)
Apr 14, 2003 7.875 7.875 7.383 7.580 465,364 +0.01(+0.13%)
Apr 11, 2003 7.767 8.052 7.540 7.570 348,947 -0.48(-5.99%)
Apr 10, 2003 8.121 8.259 7.993 8.052 110,220 -0.08(-0.97%)
Apr 09, 2003 8.279 8.318 8.023 8.131 201,241 -0.13(-1.55%)
Apr 08, 2003 8.554 8.554 8.180 8.259 174,219 -0.30(-3.45%)
Apr 07, 2003 8.879 8.879 8.466 8.554 263,310 +0.09(+1.05%)
Apr 04, 2003 8.712 8.724 8.239 8.466 374,038 -0.27(-3.04%)
Apr 03, 2003 8.899 8.948 8.663 8.732 198,803 -0.11(-1.22%)
Apr 02, 2003 8.879 9.155 8.741 8.840 329,239 +0.12(+1.35%)
Apr 01, 2003 8.495 8.791 8.357 8.722 302,116 +0.27(+3.14%)
Mar 31, 2003 8.741 8.800 8.367 8.456 264,870 -0.46(-5.18%)
Mar 28, 2003 9.007 9.165 8.860 8.918 122,534 -0.09(-1.01%)
Mar 27, 2003 9.086 9.155 8.810 9.008 188,055 -0.10(-1.07%)
Mar 26, 2003 9.293 9.411 9.086 9.106 176,759 -0.19(-2.01%)
Mar 25, 2003 9.352 9.529 8.997 9.293 236,447 -0.06(-0.63%)
Mar 24, 2003 9.568 9.755 9.302 9.352 199,072 -0.66(-6.59%)
Mar 21, 2003 10.09 10.24 9.795 10.01 20,357,784 +0.30(+3.04%)
Mar 20, 2003 9.509 9.932 9.283 9.716 219,467 +0.16(+1.66%)
Mar 19, 2003 9.539 9.627 9.204 9.557 247,425 +0.02(+0.20%)
Mar 18, 2003 9.371 9.755 9.204 9.539 505,306 +0.70(+7.91%)
Mar 17, 2003 8.013 9.056 7.875 8.840 760,689 +0.83(+10.32%)
Mar 14, 2003 8.269 8.566 8.013 8.013 369,063 -0.31(-3.67%)
Mar 13, 2003 8.121 8.377 7.974 8.318 363,473 +0.40(+5.10%)
Mar 12, 2003 8.042 8.209 7.787 7.915 375,948 -0.16(-1.95%)
Mar 11, 2003 8.564 8.594 7.974 8.072 373,429 -0.24(-2.84%)
Mar 10, 2003 8.633 8.741 8.259 8.308 296,935 -0.35(-4.09%)
Mar 07, 2003 8.633 8.860 8.485 8.663 200,476 -0.18(-2.00%)
Mar 06, 2003 8.997 9.056 8.672 8.840 334,928 -0.20(-2.26%)
Mar 05, 2003 9.253 9.302 8.899 9.045 260,161 -0.25(-2.67%)
Mar 04, 2003 9.814 9.873 9.214 9.293 209,368 -0.54(-5.51%)
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.