Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2002 11.59 12.06 11.50 11.93 591,957 +0.21(+1.76%)
Oct 30, 2002 10.99 11.86 10.99 11.72 362,563 +0.62(+5.61%)
Oct 29, 2002 11.34 11.35 10.68 11.10 519,485 -0.39(-3.36%)
Oct 28, 2002 10.67 11.95 10.64 11.49 1,127,896 +0.86(+8.06%)
Oct 25, 2002 9.507 10.65 9.507 10.63 632,605 +1.04(+10.89%)
Oct 24, 2002 9.310 10.31 9.172 9.586 642,200 +0.29(+3.07%)
Oct 23, 2002 8.325 9.350 8.128 9.300 791,171 +0.91(+10.80%)
Oct 22, 2002 8.768 8.867 8.295 8.394 392,202 -0.50(-5.65%)
Oct 21, 2002 8.502 9.015 8.167 8.896 341,552 +0.30(+3.44%)
Oct 18, 2002 7.044 8.798 7.044 8.601 725,229 +1.01(+13.38%)
Oct 17, 2002 8.226 8.729 7.566 7.586 603,528 -0.22(-2.78%)
Oct 16, 2002 8.118 8.118 7.419 7.803 509,257 -0.52(-6.27%)
Oct 15, 2002 7.882 8.404 7.882 8.325 305,519 +0.85(+11.33%)
Oct 14, 2002 7.488 7.882 7.271 7.478 1,038,564 -0.17(-2.19%)
Oct 11, 2002 7.369 7.734 7.291 7.645 344,610 +0.54(+7.63%)
Oct 10, 2002 6.187 7.143 6.049 7.103 471,880 +1.01(+16.67%)
Oct 09, 2002 6.059 6.256 5.793 6.089 724,518 +0.03(+0.49%)
Oct 08, 2002 6.699 6.876 5.882 6.059 866,214 -0.56(-8.48%)
Oct 07, 2002 7.093 7.093 6.621 6.621 411,791 -0.45(-6.41%)
Oct 04, 2002 7.665 7.714 6.709 7.074 387,450 -0.79(-10.03%)
Oct 03, 2002 8.975 9.024 7.793 7.862 564,312 -1.08(-12.11%)
Oct 02, 2002 9.409 9.832 9.103 8.946 231,728 -0.51(-5.42%)
Oct 01, 2002 8.916 9.576 8.128 9.458 462,136 +0.69(+7.87%)
Sep 30, 2002 8.837 9.310 8.502 8.768 217,829 -0.13(-1.44%)
Sep 27, 2002 9.261 9.458 8.818 8.896 150,425 -0.39(-4.24%)
Sep 26, 2002 9.261 9.862 9.162 9.290 488,425 +0.05(+0.53%)
Sep 25, 2002 8.827 9.438 8.571 9.241 419,597 +0.59(+6.83%)
Sep 24, 2002 8.483 9.034 8.305 8.650 259,749 -0.02(-0.23%)
Sep 23, 2002 8.453 9.350 8.424 8.670 318,613 +0.20(+2.30%)
Sep 20, 2002 9.547 9.635 8.473 8.475 322,430 -0.70(-7.60%)
Sep 19, 2002 9.606 9.862 9.093 9.172 244,755 -0.68(-6.90%)
Sep 18, 2002 10.38 10.51 9.754 9.852 571,248 -0.70(-6.63%)
Sep 17, 2002 11.65 11.92 10.50 10.55 237,310 -0.95(-8.23%)
Sep 16, 2002 11.73 11.77 11.38 11.50 178,439 -0.18(-1.52%)
Sep 13, 2002 11.53 11.82 11.41 11.67 336,680 +0.12(+1.02%)
Sep 12, 2002 12.51 12.51 11.45 11.56 458,482 -1.06(-8.43%)
Sep 11, 2002 12.50 13.12 12.46 12.62 167,579 +0.19(+1.51%)
Sep 10, 2002 11.76 12.64 11.53 12.43 225,435 +0.86(+7.40%)
Sep 09, 2002 11.82 11.95 11.40 11.58 434,020 -0.30(-2.49%)
Sep 06, 2002 11.53 12.07 11.52 11.87 169,336 +0.61(+5.42%)
Sep 05, 2002 11.38 11.50 10.84 11.26 331,707 -0.43(-3.71%)
Sep 04, 2002 11.41 11.71 11.16 11.69 427,829 +0.33(+2.95%)
Sep 03, 2002 11.96 12.07 11.30 11.36 360,127 -0.76(-6.26%)
Aug 30, 2002 12.22 12.56 11.97 12.12 233,259 -0.37(-3.00%)
Aug 29, 2002 12.17 12.72 11.77 12.49 711,120 +0.26(+2.09%)
Aug 28, 2002 13.10 13.10 12.18 12.24 429,859 -0.88(-6.68%)
Aug 27, 2002 13.79 13.79 13.05 13.11 639,864 -0.64(-4.66%)
Aug 26, 2002 14.43 14.51 13.59 13.75 529,179 -0.63(-4.38%)
Aug 23, 2002 15.71 15.81 14.24 14.38 329,352 -1.39(-8.81%)
Aug 22, 2002 15.57 16.00 15.32 15.77 279,479 +0.26(+1.65%)
Aug 21, 2002 15.66 16.11 15.17 15.52 289,573 +0.00(+0.00%)
Aug 20, 2002 16.44 16.54 15.47 15.52 236,718 -0.16(-1.01%)
Aug 16, 2002 14.22 15.76 14.01 15.67 350,383 +1.35(+9.42%)
Aug 15, 2002 14.83 14.83 13.73 14.32 320,229 +0.02(+0.14%)
Aug 14, 2002 13.50 14.58 13.31 14.31 353,428 +0.65(+4.76%)
Aug 13, 2002 14.10 14.73 13.49 13.65 533,086 -0.52(-3.68%)
Aug 12, 2002 14.09 14.31 13.54 14.18 367,425 +1.01(+7.71%)
Aug 07, 2002 13.69 14.33 12.74 13.16 500,504 -0.13(-0.96%)
Aug 06, 2002 12.68 13.73 12.67 13.29 687,470 +0.92(+7.40%)
Aug 05, 2002 13.44 13.69 12.11 12.37 407,701 -1.06(-7.92%)
Aug 02, 2002 13.91 13.91 13.18 13.44 249,084 -0.39(-2.85%)
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.