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 (%)
Oct 31, 2002 11.58 12.05 11.49 11.92 592,448 +0.21(+1.77%)
Oct 30, 2002 10.99 11.85 10.99 11.71 362,864 +0.62(+5.61%)
Oct 29, 2002 11.33 11.34 10.67 11.09 519,915 -0.39(-3.36%)
Oct 28, 2002 10.66 11.94 10.63 11.48 1,128,832 +0.86(+8.06%)
Oct 25, 2002 9.499 10.64 9.499 10.62 633,130 +1.04(+10.89%)
Oct 24, 2002 9.302 10.30 9.165 9.578 642,733 +0.29(+3.07%)
Oct 23, 2002 8.318 9.342 8.121 9.293 791,827 +0.91(+10.80%)
Oct 22, 2002 8.761 8.860 8.289 8.387 392,527 -0.50(-5.65%)
Oct 21, 2002 8.495 9.007 8.161 8.889 341,836 +0.30(+3.44%)
Oct 18, 2002 7.038 8.791 7.038 8.594 725,831 +1.01(+13.38%)
Oct 17, 2002 8.220 8.722 7.560 7.580 604,028 -0.22(-2.78%)
Oct 16, 2002 8.111 8.111 7.412 7.796 509,680 -0.52(-6.27%)
Oct 15, 2002 7.875 8.397 7.875 8.318 305,773 +0.85(+11.33%)
Oct 14, 2002 7.481 7.875 7.265 7.472 1,039,425 -0.17(-2.19%)
Oct 11, 2002 7.363 7.727 7.284 7.639 344,895 +0.54(+7.63%)
Oct 10, 2002 6.182 7.137 6.044 7.097 472,272 +1.01(+16.67%)
Oct 09, 2002 6.054 6.251 5.788 6.084 725,119 +0.03(+0.49%)
Oct 08, 2002 6.694 6.870 5.877 6.054 866,932 -0.56(-8.48%)
Oct 07, 2002 7.088 7.088 6.615 6.615 412,133 -0.45(-6.41%)
Oct 04, 2002 7.659 7.708 6.704 7.068 387,772 -0.79(-10.03%)
Oct 03, 2002 8.968 9.017 7.787 7.855 564,780 -1.08(-12.11%)
Oct 02, 2002 9.401 9.824 9.096 8.938 231,920 -0.51(-5.42%)
Oct 01, 2002 8.909 9.568 8.121 9.450 462,519 +0.69(+7.87%)
Sep 30, 2002 8.830 9.302 8.495 8.761 218,010 -0.13(-1.44%)
Sep 27, 2002 9.253 9.450 8.810 8.889 150,550 -0.39(-4.24%)
Sep 26, 2002 9.253 9.854 9.155 9.283 488,830 +0.05(+0.53%)
Sep 25, 2002 8.820 9.430 8.564 9.234 419,945 +0.59(+6.83%)
Sep 24, 2002 8.476 9.027 8.298 8.643 259,965 -0.02(-0.23%)
Sep 23, 2002 8.446 9.342 8.417 8.663 318,877 +0.19(+2.30%)
Sep 20, 2002 9.539 9.627 8.466 8.468 322,698 -0.70(-7.60%)
Sep 19, 2002 9.598 9.854 9.086 9.165 244,958 -0.68(-6.90%)
Sep 18, 2002 10.38 10.50 9.745 9.844 571,722 -0.70(-6.63%)
Sep 17, 2002 11.65 11.91 10.49 10.54 237,507 -0.95(-8.23%)
Sep 16, 2002 11.72 11.76 11.37 11.49 178,587 -0.18(-1.52%)
Sep 13, 2002 11.52 11.81 11.40 11.66 336,959 +0.12(+1.02%)
Sep 12, 2002 12.50 12.50 11.44 11.55 458,862 -1.06(-8.43%)
Sep 11, 2002 12.49 13.11 12.45 12.61 167,718 +0.19(+1.51%)
Sep 10, 2002 11.75 12.63 11.52 12.42 225,621 +0.86(+7.40%)
Sep 09, 2002 11.81 11.94 11.39 11.57 434,380 -0.30(-2.49%)
Sep 06, 2002 11.52 12.06 11.51 11.86 169,476 +0.61(+5.42%)
Sep 05, 2002 11.37 11.49 10.83 11.25 331,982 -0.43(-3.71%)
Sep 04, 2002 11.40 11.70 11.15 11.68 428,183 +0.33(+2.95%)
Sep 03, 2002 11.95 12.06 11.29 11.35 360,426 -0.76(-6.26%)
Aug 30, 2002 12.21 12.55 11.96 12.11 233,453 -0.37(-3.00%)
Aug 29, 2002 12.16 12.71 11.76 12.48 711,709 +0.26(+2.09%)
Aug 28, 2002 13.09 13.09 12.17 12.23 430,215 -0.88(-6.68%)
Aug 27, 2002 13.78 13.78 13.04 13.10 640,394 -0.64(-4.66%)
Aug 26, 2002 14.42 14.50 13.57 13.74 529,618 -0.63(-4.38%)
Aug 23, 2002 15.70 15.80 14.22 14.37 329,625 -1.39(-8.81%)
Aug 22, 2002 15.55 15.99 15.31 15.76 279,711 +0.26(+1.65%)
Aug 21, 2002 15.65 16.09 15.16 15.50 289,814 +0.00(+0.00%)
Aug 20, 2002 16.43 16.53 15.45 15.50 236,915 -0.16(-1.01%)
Aug 16, 2002 14.20 15.75 14.00 15.66 350,674 +1.35(+9.42%)
Aug 15, 2002 14.82 14.82 13.72 14.31 320,494 +0.02(+0.14%)
Aug 14, 2002 13.49 14.57 13.30 14.29 353,721 +0.65(+4.76%)
Aug 13, 2002 14.09 14.72 13.48 13.64 533,528 -0.52(-3.68%)
Aug 12, 2002 14.08 14.29 13.53 14.17 367,730 +1.01(+7.71%)
Aug 07, 2002 13.68 14.32 12.73 13.15 500,919 -0.13(-0.96%)
Aug 06, 2002 12.67 13.72 12.66 13.28 688,040 +0.92(+7.40%)
Aug 05, 2002 13.43 13.68 12.10 12.36 408,039 -1.06(-7.92%)
Aug 02, 2002 13.90 13.90 13.17 13.43 249,291 -0.39(-2.85%)
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