Financial News

Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.45 23.07 21.40 22.38 582,400 +0.93(+4.34%)
Jan 29, 2004 22.89 23.02 20.57 21.45 1,578,500 -1.23(-5.42%)
Jan 28, 2004 23.68 24.72 22.68 22.68 1,334,700 -0.84(-3.57%)
Jan 27, 2004 25.02 25.05 23.25 23.52 739,500 -1.75(-6.93%)
Jan 26, 2004 24.72 25.28 24.30 25.27 293,300 +0.60(+2.43%)
Jan 23, 2004 25.68 26.02 23.97 24.67 690,600 -0.91(-3.55%)
Jan 22, 2004 26.86 27.20 25.41 25.58 376,800 -1.20(-4.49%)
Jan 21, 2004 27.36 27.36 26.00 26.78 316,400 -0.72(-2.62%)
Jan 20, 2004 27.50 27.60 26.83 27.50 416,700 +0.11(+0.40%)
Jan 16, 2004 27.44 27.81 27.39 27.39 658,600 -0.04(-0.15%)
Jan 15, 2004 26.92 27.78 26.35 27.43 471,724 +0.43(+1.59%)
Jan 14, 2004 27.11 27.73 26.47 27.00 228,079 -0.05(-0.18%)
Jan 13, 2004 27.63 27.74 26.40 27.05 333,277 -0.75(-2.70%)
Jan 12, 2004 27.28 27.80 27.21 27.80 458,740 +0.60(+2.21%)
Jan 09, 2004 27.47 28.06 27.08 27.20 536,472 -0.70(-2.51%)
Jan 08, 2004 28.25 28.45 27.72 27.90 900,540 -0.29(-1.03%)
Jan 07, 2004 27.25 28.35 26.78 28.19 636,693 +0.79(+2.88%)
Jan 06, 2004 26.97 27.79 26.97 27.40 693,000 +0.41(+1.52%)
Jan 05, 2004 26.71 27.15 26.50 26.99 548,400 +0.61(+2.31%)
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