Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.913 7.070 6.863 7.051 178,072 +0.20(+2.88%)
Jan 28, 2005 7.228 7.228 6.804 6.853 184,892 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.932 7.130 168,167 +0.10(+1.40%)
Jan 26, 2005 6.952 7.061 6.784 7.031 155,825 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.814 6.873 213,709 +0.09(+1.31%)
Jan 24, 2005 6.972 7.021 6.706 6.784 335,174 -0.26(-3.64%)
Jan 21, 2005 7.070 7.208 6.913 7.041 197,513 -0.03(-0.42%)
Jan 20, 2005 7.277 7.347 7.031 7.070 659,026 -0.17(-2.32%)
Jan 19, 2005 7.573 7.573 7.159 7.238 298,416 -0.33(-4.30%)
Jan 18, 2005 7.504 7.721 7.504 7.563 229,248 +0.01(+0.13%)
Jan 14, 2005 7.662 7.662 7.504 7.554 379,944 +0.03(+0.39%)
Jan 13, 2005 7.849 7.849 7.504 7.524 189,397 -0.21(-2.68%)
Jan 12, 2005 7.780 7.820 7.573 7.731 217,462 +0.08(+1.03%)
Jan 11, 2005 7.958 7.958 7.573 7.652 327,027 -0.28(-3.48%)
Jan 10, 2005 7.889 7.997 7.889 7.928 264,808 +0.02(+0.25%)
Jan 07, 2005 7.997 8.195 7.869 7.909 427,520 -0.07(-0.87%)
Jan 06, 2005 8.135 8.323 7.978 7.978 395,108 -0.11(-1.34%)
Jan 05, 2005 7.958 8.195 7.820 8.086 858,425 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.938 611,664 -0.82(-9.35%)
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