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 (%)
Mar 31, 2003 8.749 8.808 8.375 8.464 264,631 -0.46(-5.18%)
Mar 28, 2003 9.015 9.173 8.868 8.926 122,424 -0.09(-1.01%)
Mar 27, 2003 9.094 9.163 8.818 9.016 187,885 -0.10(-1.07%)
Mar 26, 2003 9.301 9.419 9.094 9.114 176,599 -0.19(-2.01%)
Mar 25, 2003 9.360 9.538 9.005 9.301 236,234 -0.06(-0.63%)
Mar 24, 2003 9.577 9.764 9.311 9.360 198,892 -0.66(-6.59%)
Mar 21, 2003 10.10 10.25 9.804 10.02 20,339,396 +0.30(+3.04%)
Mar 20, 2003 9.518 9.941 9.291 9.725 219,269 +0.16(+1.66%)
Mar 19, 2003 9.547 9.636 9.212 9.566 247,201 +0.02(+0.20%)
Mar 18, 2003 9.380 9.764 9.212 9.547 504,850 +0.70(+7.91%)
Mar 17, 2003 8.020 9.065 7.882 8.848 760,002 +0.83(+10.32%)
Mar 14, 2003 8.276 8.574 8.020 8.020 368,729 -0.31(-3.67%)
Mar 13, 2003 8.129 8.385 7.981 8.326 363,145 +0.40(+5.10%)
Mar 12, 2003 8.050 8.216 7.794 7.922 375,608 -0.16(-1.95%)
Mar 11, 2003 8.572 8.601 7.981 8.079 373,091 -0.24(-2.84%)
Mar 10, 2003 8.641 8.749 8.267 8.316 296,666 -0.35(-4.09%)
Mar 07, 2003 8.641 8.868 8.493 8.670 200,295 -0.18(-2.00%)
Mar 06, 2003 9.005 9.065 8.680 8.848 334,625 -0.20(-2.26%)
Mar 05, 2003 9.262 9.311 8.907 9.053 259,926 -0.25(-2.67%)
Mar 04, 2003 9.823 9.882 9.222 9.301 209,179 -0.54(-5.51%)
Mar 03, 2003 10.37 10.41 9.715 9.843 275,860 -0.27(-2.63%)
Feb 28, 2003 10.00 10.17 9.813 10.11 161,882 +0.16(+1.58%)
Feb 27, 2003 9.567 9.991 9.469 9.951 258,911 +0.48(+5.10%)
Feb 26, 2003 10.00 10.00 9.469 9.469 326,404 -0.27(-2.73%)
Feb 25, 2003 9.449 9.912 9.094 9.735 506,658 +0.28(+2.92%)
Feb 24, 2003 9.873 9.971 9.429 9.459 150,718 -0.33(-3.42%)
Feb 21, 2003 9.991 9.991 9.498 9.794 274,033 -0.18(-1.78%)
Feb 20, 2003 9.853 10.09 9.675 9.971 552,533 +0.02(+0.20%)
Feb 19, 2003 10.51 10.59 9.932 9.951 369,438 -0.18(-1.75%)
Feb 18, 2003 10.00 10.74 10.00 10.13 718,069 +0.51(+5.33%)
Feb 14, 2003 9.153 9.902 9.025 9.616 709,138 +0.59(+6.55%)
Feb 13, 2003 9.134 9.134 8.838 9.025 515,284 +0.04(+0.44%)
Feb 12, 2003 9.104 9.419 8.976 8.986 372,888 -0.15(-1.62%)
Feb 11, 2003 9.390 9.538 9.104 9.134 391,462 -0.21(-2.22%)
Feb 10, 2003 9.222 9.685 9.074 9.340 396,029 +0.00(+0.00%)
Feb 07, 2003 9.715 9.853 9.222 9.340 250,791 -0.22(-2.27%)
Feb 06, 2003 9.469 9.833 9.370 9.557 228,767 +0.01(+0.10%)
Feb 05, 2003 9.409 10.35 9.252 9.547 638,092 -0.01(-0.10%)
Feb 04, 2003 9.754 9.853 9.311 9.557 451,546 -0.32(-3.19%)
Feb 03, 2003 10.21 10.54 9.873 9.873 574,658 -0.57(-5.47%)
Jan 31, 2003 10.61 10.61 9.262 10.44 1,402,038 -0.89(-7.83%)
Jan 30, 2003 12.26 12.53 11.28 11.33 340,362 -0.93(-7.56%)
Jan 29, 2003 11.93 12.51 11.58 12.26 295,956 +0.29(+2.39%)
Jan 28, 2003 11.95 12.15 11.59 11.97 372,178 +0.06(+0.50%)
Jan 27, 2003 12.07 12.41 11.70 11.91 571,309 -0.65(-5.18%)
Jan 24, 2003 13.01 13.16 12.48 12.56 344,572 -0.75(-5.63%)
Jan 23, 2003 13.50 13.88 12.87 13.31 517,314 +0.16(+1.20%)
Jan 22, 2003 13.34 13.45 13.02 13.15 652,606 -0.25(-1.84%)
Jan 21, 2003 14.34 14.47 13.34 13.40 657,782 -0.79(-5.56%)
Jan 17, 2003 15.01 15.01 14.03 14.19 485,344 -0.91(-6.01%)
Jan 16, 2003 15.54 15.70 15.04 15.09 502,192 -0.32(-2.05%)
Jan 15, 2003 16.60 16.68 15.23 15.41 857,827 -1.43(-8.48%)
Jan 14, 2003 16.27 17.09 16.20 16.84 1,235,283 +0.58(+3.58%)
Jan 13, 2003 16.59 17.16 16.19 16.26 717,156 -0.29(-1.73%)
Jan 10, 2003 15.77 16.59 15.72 16.54 272,308 +0.53(+3.32%)
Jan 09, 2003 15.98 16.55 15.87 16.01 425,564 +0.20(+1.25%)
Jan 08, 2003 15.67 15.96 15.53 15.81 510,616 +0.05(+0.31%)
Jan 07, 2003 15.53 16.36 15.37 15.76 746,792 +0.39(+2.56%)
Jan 06, 2003 14.59 15.72 14.41 15.37 384,459 +1.12(+7.88%)
Jan 03, 2003 13.86 14.42 13.66 14.25 355,736 +0.34(+2.48%)
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.