Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.900 7.058 6.851 7.038 178,396 +0.20(+2.88%)
Jan 28, 2005 7.215 7.215 6.792 6.841 185,229 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,474 +0.10(+1.40%)
Jan 26, 2005 6.939 7.048 6.772 7.018 156,109 +0.16(+2.30%)
Jan 25, 2005 6.811 6.949 6.802 6.861 214,098 +0.09(+1.31%)
Jan 24, 2005 6.959 7.008 6.693 6.772 335,785 -0.26(-3.64%)
Jan 21, 2005 7.058 7.195 6.900 7.028 197,873 -0.03(-0.42%)
Jan 20, 2005 7.264 7.333 7.018 7.058 660,227 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.146 7.225 298,960 -0.32(-4.30%)
Jan 18, 2005 7.491 7.707 7.491 7.550 229,666 +0.01(+0.13%)
Jan 14, 2005 7.648 7.648 7.491 7.540 380,636 +0.03(+0.39%)
Jan 13, 2005 7.835 7.835 7.491 7.510 189,742 -0.21(-2.68%)
Jan 12, 2005 7.766 7.806 7.560 7.717 217,858 +0.08(+1.03%)
Jan 11, 2005 7.943 7.943 7.560 7.638 327,623 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.914 265,291 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.894 428,300 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.963 7.963 395,829 -0.11(-1.34%)
Jan 05, 2005 7.943 8.180 7.806 8.071 859,990 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.883 7.924 612,779 -0.82(-9.35%)
Jan 03, 2005 9.046 9.174 8.721 8.741 304,704 -0.25(-2.74%)
Dec 31, 2004 9.056 9.154 8.711 8.987 228,280 +0.00(+0.00%)
Dec 30, 2004 8.977 9.125 8.957 8.987 208,164 +0.01(+0.11%)
Dec 29, 2004 8.839 9.085 8.839 8.977 258,148 +0.07(+0.77%)
Dec 28, 2004 8.554 9.016 8.554 8.908 362,891 +0.40(+4.75%)
Dec 27, 2004 8.593 8.613 8.436 8.504 319,714 +0.04(+0.47%)
Dec 23, 2004 8.396 8.544 8.377 8.465 253,881 +0.02(+0.23%)
Dec 22, 2004 8.534 8.603 8.416 8.445 534,076 +0.00(+0.00%)
Dec 21, 2004 8.278 8.534 8.278 8.445 634,653 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.268 8.347 583,958 -0.16(-1.85%)
Dec 17, 2004 8.377 8.603 8.258 8.504 1,045,598 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.386 567,703 +0.19(+2.28%)
Dec 15, 2004 8.258 8.258 8.012 8.199 466,415 +0.10(+1.22%)
Dec 14, 2004 8.091 8.199 7.973 8.101 241,081 +0.03(+0.37%)
Dec 13, 2004 7.737 8.091 7.737 8.071 583,145 +0.21(+2.63%)
Dec 10, 2004 7.973 8.052 7.727 7.865 615,655 -0.07(-0.87%)
Dec 09, 2004 7.776 8.150 7.658 7.934 727,002 +0.14(+1.77%)
Dec 08, 2004 7.884 8.022 7.796 7.796 626,424 -0.12(-1.49%)
Dec 07, 2004 8.367 8.406 7.884 7.914 694,593 -0.45(-5.41%)
Dec 06, 2004 8.711 8.711 8.298 8.367 595,540 -0.17(-1.96%)
Dec 03, 2004 8.544 8.967 8.445 8.534 925,718 +0.15(+1.76%)
Dec 02, 2004 8.445 8.554 8.317 8.386 453,919 -0.10(-1.16%)
Dec 01, 2004 8.416 8.692 8.416 8.485 391,540 +0.07(+0.82%)
Nov 30, 2004 8.632 8.632 8.416 8.416 242,097 -0.19(-2.17%)
Nov 29, 2004 8.445 8.613 8.367 8.603 349,989 +0.14(+1.63%)
Nov 26, 2004 8.475 8.583 8.416 8.465 111,955 +0.00(+0.00%)
Nov 24, 2004 8.249 8.514 8.249 8.465 324,286 +0.15(+1.78%)
Nov 23, 2004 8.613 8.721 8.022 8.317 321,238 -0.28(-3.21%)
Nov 22, 2004 8.475 8.662 8.465 8.593 256,929 +0.21(+2.46%)
Nov 19, 2004 8.879 8.977 8.367 8.386 500,347 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.006 9.144 202,780 -0.12(-1.28%)
Nov 17, 2004 9.026 9.302 9.016 9.262 313,517 +0.26(+2.84%)
Nov 16, 2004 9.272 9.302 8.967 9.006 271,965 -0.23(-2.45%)
Nov 15, 2004 9.056 9.351 9.006 9.233 519,040 +0.12(+1.30%)
Nov 12, 2004 9.144 9.253 8.918 9.115 513,351 +0.01(+0.11%)
Nov 11, 2004 9.449 9.449 9.056 9.105 583,247 -0.20(-2.12%)
Nov 10, 2004 9.489 9.489 9.243 9.302 151,475 -0.22(-2.28%)
Nov 09, 2004 9.440 9.597 9.430 9.518 245,347 -0.07(-0.72%)
Nov 08, 2004 9.646 9.922 9.430 9.587 339,423 -0.15(-1.52%)
Nov 05, 2004 9.636 9.863 9.636 9.735 234,477 +0.06(+0.61%)
Nov 04, 2004 9.745 9.774 9.499 9.676 253,881 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,198 -0.07(-0.70%)
Nov 02, 2004 9.764 9.922 9.676 9.814 263,939 -0.04(-0.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback