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

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 18.04 18.29 17.60 17.60 185,632 -0.27(-1.49%)
Nov 27, 2002 16.79 17.93 16.67 17.86 208,367 +1.25(+7.53%)
Nov 26, 2002 17.24 17.65 16.42 16.61 571,208 -0.79(-4.53%)
Nov 25, 2002 16.75 18.02 16.68 17.40 754,912 +1.02(+6.26%)
Nov 22, 2002 16.16 16.76 15.15 16.38 736,440 +0.01(+0.07%)
Nov 21, 2002 13.55 16.40 13.51 16.36 836,310 +2.94(+21.86%)
Nov 20, 2002 12.38 13.52 12.37 13.43 345,688 +0.99(+7.92%)
Nov 19, 2002 12.46 12.85 12.32 12.44 415,008 -0.03(-0.24%)
Nov 18, 2002 13.01 13.14 12.39 12.47 321,228 -0.34(-2.69%)
Nov 15, 2002 12.61 12.93 12.28 12.82 317,067 +0.12(+0.93%)
Nov 14, 2002 12.25 12.80 12.22 12.70 362,841 +0.68(+5.66%)
Nov 13, 2002 11.88 12.27 11.39 12.02 348,225 +0.21(+1.75%)
Nov 12, 2002 11.72 12.02 11.53 11.81 682,750 +0.17(+1.44%)
Nov 11, 2002 12.75 12.75 11.65 11.65 772,978 -1.24(-9.63%)
Nov 08, 2002 12.50 13.16 12.36 12.89 276,977 -0.18(-1.36%)
Nov 07, 2002 13.78 13.89 12.66 13.06 489,099 -1.01(-7.21%)
Nov 06, 2002 13.10 14.18 12.99 14.08 426,782 +0.98(+7.44%)
Nov 05, 2002 13.39 13.39 12.53 13.10 489,201 -0.44(-3.27%)
Nov 04, 2002 12.84 14.31 12.81 13.55 743,950 +0.98(+7.76%)
Nov 01, 2002 11.91 12.63 11.55 12.57 363,754 +0.64(+5.37%)
Oct 31, 2002 11.59 12.06 11.50 11.93 591,912 +0.21(+1.76%)
Oct 30, 2002 11.00 11.86 11.00 11.72 362,536 +0.62(+5.61%)
Oct 29, 2002 11.34 11.35 10.68 11.10 519,446 -0.39(-3.36%)
Oct 28, 2002 10.67 11.95 10.64 11.49 1,127,812 +0.86(+8.06%)
Oct 25, 2002 9.508 10.65 9.508 10.63 632,558 +1.04(+10.89%)
Oct 24, 2002 9.311 10.31 9.173 9.587 642,152 +0.29(+3.07%)
Oct 23, 2002 8.326 9.350 8.129 9.301 791,112 +0.91(+10.80%)
Oct 22, 2002 8.769 8.868 8.296 8.395 392,172 -0.50(-5.65%)
Oct 21, 2002 8.503 9.015 8.168 8.897 341,527 +0.30(+3.44%)
Oct 18, 2002 7.045 8.799 7.045 8.601 725,175 +1.01(+13.38%)
Oct 17, 2002 8.227 8.730 7.567 7.587 603,483 -0.22(-2.78%)
Oct 16, 2002 8.119 8.119 7.419 7.803 509,219 -0.52(-6.27%)
Oct 15, 2002 7.882 8.404 7.882 8.326 305,496 +0.85(+11.33%)
Oct 14, 2002 7.488 7.882 7.271 7.478 1,038,486 -0.17(-2.19%)
Oct 11, 2002 7.370 7.734 7.291 7.646 344,584 +0.54(+7.63%)
Oct 10, 2002 6.188 7.143 6.050 7.104 471,845 +1.01(+16.67%)
Oct 09, 2002 6.059 6.257 5.793 6.089 724,464 +0.03(+0.49%)
Oct 08, 2002 6.700 6.876 5.882 6.059 866,149 -0.56(-8.48%)
Oct 07, 2002 7.094 7.094 6.621 6.621 411,761 -0.45(-6.41%)
Oct 04, 2002 7.665 7.715 6.710 7.074 387,421 -0.79(-10.03%)
Oct 03, 2002 8.976 9.025 7.794 7.863 564,270 -1.08(-12.11%)
Oct 02, 2002 9.409 9.833 9.104 8.946 231,710 -0.51(-5.42%)
Oct 01, 2002 8.917 9.577 8.129 9.459 462,102 +0.69(+7.87%)
Sep 30, 2002 8.838 9.311 8.503 8.769 217,813 -0.13(-1.44%)
Sep 27, 2002 9.262 9.459 8.818 8.897 150,414 -0.39(-4.24%)
Sep 26, 2002 9.262 9.863 9.163 9.291 488,389 +0.05(+0.53%)
Sep 25, 2002 8.828 9.439 8.572 9.242 419,566 +0.59(+6.83%)
Sep 24, 2002 8.483 9.035 8.306 8.651 259,730 -0.02(-0.23%)
Sep 23, 2002 8.454 9.350 8.424 8.670 318,589 +0.20(+2.30%)
Sep 20, 2002 9.547 9.636 8.473 8.475 322,406 -0.70(-7.60%)
Sep 19, 2002 9.606 9.863 9.094 9.173 244,737 -0.68(-6.90%)
Sep 18, 2002 10.38 10.51 9.754 9.853 571,206 -0.70(-6.63%)
Sep 17, 2002 11.66 11.92 10.50 10.55 237,292 -0.95(-8.23%)
Sep 16, 2002 11.73 11.77 11.38 11.50 178,426 -0.18(-1.52%)
Sep 13, 2002 11.53 11.82 11.41 11.68 336,655 +0.12(+1.02%)
Sep 12, 2002 12.51 12.51 11.45 11.56 458,448 -1.06(-8.43%)
Sep 11, 2002 12.50 13.12 12.46 12.62 167,566 +0.19(+1.51%)
Sep 10, 2002 11.76 12.64 11.53 12.43 225,418 +0.86(+7.40%)
Sep 09, 2002 11.82 11.95 11.40 11.58 433,988 -0.30(-2.49%)
Sep 06, 2002 11.53 12.07 11.52 11.87 169,323 +0.61(+5.42%)
Sep 05, 2002 11.38 11.50 10.84 11.26 331,682 -0.43(-3.71%)
Sep 04, 2002 11.41 11.71 11.16 11.70 427,797 +0.33(+2.95%)
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.