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

Advanced Energy (NQ: AEIS )

110.14 +2.06 (+1.90%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 24, 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 11.87 13.38 11.79 13.24 683,105 +1.37(+11.54%)
May 29, 2003 11.29 11.90 11.29 11.87 278,317 +0.56(+4.96%)
May 28, 2003 11.13 11.61 11.11 11.31 278,317 +0.19(+1.68%)
May 27, 2003 9.556 11.13 9.556 11.12 336,071 +1.49(+15.44%)
May 23, 2003 9.714 9.823 9.556 9.635 80,795 -0.17(-1.70%)
May 22, 2003 9.803 9.901 9.625 9.802 123,933 +0.18(+1.83%)
May 21, 2003 9.655 9.744 9.517 9.625 177,424 -0.02(-0.20%)
May 20, 2003 9.497 9.852 9.497 9.645 150,831 +0.17(+1.77%)
May 19, 2003 10.12 10.13 9.478 9.478 205,743 -0.67(-6.60%)
May 16, 2003 10.22 10.48 10.06 10.15 447,013 -0.33(-3.20%)
May 15, 2003 10.59 10.90 10.08 10.48 425,291 -0.22(-2.02%)
May 14, 2003 10.76 11.00 10.47 10.70 204,627 -0.10(-0.92%)
May 13, 2003 10.82 10.92 10.54 10.80 168,289 -0.04(-0.36%)
May 12, 2003 10.68 11.05 10.59 10.84 431,990 +0.17(+1.57%)
May 09, 2003 10.30 10.78 10.29 10.67 169,000 +0.42(+4.14%)
May 08, 2003 10.50 10.50 10.23 10.25 231,322 -0.27(-2.53%)
May 07, 2003 10.57 10.88 10.49 10.51 217,822 -0.16(-1.48%)
May 06, 2003 10.37 10.84 10.30 10.67 207,469 +0.26(+2.46%)
May 05, 2003 10.54 10.75 10.32 10.41 185,747 -0.13(-1.22%)
May 02, 2003 9.655 10.66 9.566 10.54 568,814 +1.03(+10.88%)
Apr 30, 2003 9.310 9.517 8.985 9.507 322,470 +0.30(+3.21%)
Apr 29, 2003 8.887 9.399 8.887 9.212 172,146 +0.31(+3.43%)
Apr 28, 2003 8.946 9.064 8.591 8.906 150,019 +0.10(+1.12%)
Apr 25, 2003 9.192 9.192 8.798 8.808 279,230 -0.43(-4.69%)
Apr 24, 2003 9.241 9.419 9.054 9.241 249,287 -0.06(-0.64%)
Apr 23, 2003 8.887 9.488 8.847 9.300 401,540 +0.47(+5.36%)
Apr 22, 2003 8.473 9.015 8.158 8.827 406,310 +0.35(+4.19%)
Apr 21, 2003 8.256 8.561 8.256 8.473 274,967 +0.32(+3.86%)
Apr 17, 2003 7.497 8.266 7.497 8.158 279,027 +0.66(+8.80%)
Apr 16, 2003 7.389 7.823 7.379 7.497 322,064 +0.17(+2.29%)
Apr 15, 2003 7.685 7.685 7.261 7.330 361,954 -0.26(-3.38%)
Apr 14, 2003 7.882 7.882 7.389 7.586 464,978 +0.01(+0.13%)
Apr 11, 2003 7.773 8.059 7.547 7.576 348,657 -0.48(-5.99%)
Apr 10, 2003 8.128 8.266 8.000 8.059 110,129 -0.08(-0.97%)
Apr 09, 2003 8.286 8.325 8.029 8.138 201,074 -0.13(-1.55%)
Apr 08, 2003 8.561 8.561 8.187 8.266 174,075 -0.30(-3.45%)
Apr 07, 2003 8.887 8.887 8.473 8.561 263,092 +0.09(+1.05%)
Apr 04, 2003 8.719 8.731 8.246 8.473 373,728 -0.27(-3.04%)
Apr 03, 2003 8.906 8.956 8.670 8.739 198,638 -0.11(-1.22%)
Apr 02, 2003 8.887 9.162 8.749 8.847 328,966 +0.12(+1.35%)
Apr 01, 2003 8.502 8.798 8.364 8.729 301,865 +0.27(+3.14%)
Mar 31, 2003 8.749 8.808 8.374 8.463 264,651 -0.46(-5.18%)
Mar 28, 2003 9.015 9.172 8.867 8.925 122,433 -0.09(-1.01%)
Mar 27, 2003 9.093 9.162 8.818 9.016 187,899 -0.10(-1.07%)
Mar 26, 2003 9.300 9.419 9.093 9.113 176,612 -0.19(-2.01%)
Mar 25, 2003 9.359 9.537 9.005 9.300 236,252 -0.06(-0.63%)
Mar 24, 2003 9.576 9.763 9.310 9.359 198,907 -0.66(-6.59%)
Mar 21, 2003 10.10 10.25 9.803 10.02 20,340,920 +0.30(+3.04%)
Mar 20, 2003 9.517 9.941 9.290 9.724 219,286 +0.16(+1.66%)
Mar 19, 2003 9.547 9.635 9.212 9.565 247,220 +0.02(+0.20%)
Mar 18, 2003 9.379 9.763 9.212 9.547 504,888 +0.70(+7.91%)
Mar 17, 2003 8.020 9.064 7.882 8.847 760,059 +0.83(+10.32%)
Mar 14, 2003 8.276 8.573 8.020 8.020 368,757 -0.31(-3.67%)
Mar 13, 2003 8.128 8.384 7.980 8.325 363,172 +0.40(+5.10%)
Mar 12, 2003 8.049 8.216 7.793 7.921 375,637 -0.16(-1.95%)
Mar 11, 2003 8.571 8.601 7.980 8.079 373,119 -0.24(-2.84%)
Mar 10, 2003 8.640 8.749 8.266 8.315 296,689 -0.35(-4.09%)
Mar 07, 2003 8.640 8.867 8.492 8.670 200,310 -0.18(-2.00%)
Mar 06, 2003 9.005 9.064 8.680 8.847 334,650 -0.20(-2.26%)
Mar 05, 2003 9.261 9.310 8.906 9.052 259,945 -0.25(-2.67%)
Mar 04, 2003 9.823 9.882 9.222 9.300 209,194 -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.