Financial News

Advanced Energy (NQ: AEIS )

101.86 -0.16 (-0.16%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.648 8.648 8.431 8.431 241,656 -0.19(-2.17%)
Nov 29, 2004 8.461 8.628 8.382 8.619 349,352 +0.14(+1.63%)
Nov 26, 2004 8.490 8.599 8.431 8.481 111,752 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,695 +0.15(+1.78%)
Nov 23, 2004 8.628 8.737 8.037 8.333 320,653 -0.28(-3.21%)
Nov 22, 2004 8.490 8.678 8.481 8.609 256,462 +0.21(+2.46%)
Nov 19, 2004 8.895 8.993 8.382 8.402 499,436 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.023 9.161 202,411 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.279 312,946 +0.26(+2.84%)
Nov 16, 2004 9.289 9.319 8.983 9.023 271,470 -0.23(-2.45%)
Nov 15, 2004 9.072 9.368 9.023 9.250 518,095 +0.12(+1.30%)
Nov 12, 2004 9.161 9.269 8.934 9.131 512,417 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.072 9.122 582,186 -0.20(-2.12%)
Nov 10, 2004 9.506 9.506 9.260 9.319 151,200 -0.22(-2.28%)
Nov 09, 2004 9.457 9.615 9.447 9.536 244,901 -0.07(-0.72%)
Nov 08, 2004 9.664 9.940 9.447 9.605 338,805 -0.15(-1.52%)
Nov 05, 2004 9.654 9.881 9.654 9.753 234,050 +0.06(+0.61%)
Nov 04, 2004 9.762 9.792 9.516 9.693 253,419 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.713 9.762 241,757 -0.07(-0.70%)
Nov 02, 2004 9.782 9.940 9.693 9.832 263,459 -0.04(-0.40%)
Nov 01, 2004 9.822 9.960 9.536 9.871 354,726 +0.15(+1.52%)
Oct 29, 2004 9.979 10.04 9.693 9.723 527,628 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.762 9.920 212,349 -0.06(-0.59%)
Oct 27, 2004 9.457 9.979 9.368 9.979 250,174 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.348 9.437 233,239 -0.29(-2.94%)
Oct 25, 2004 9.841 9.940 9.546 9.723 375,515 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.565 9.733 668,586 -1.08(-10.03%)
Oct 21, 2004 10.33 10.82 10.20 10.82 261,025 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,580 -0.02(-0.19%)
Oct 19, 2004 10.02 10.31 10.02 10.23 648,507 +0.38(+3.91%)
Oct 18, 2004 9.782 10.02 9.565 9.841 329,780 +0.19(+1.94%)
Oct 15, 2004 9.841 9.901 9.615 9.654 247,842 -0.07(-0.71%)
Oct 14, 2004 9.930 10.15 9.615 9.723 352,394 -0.28(-2.76%)
Oct 13, 2004 9.999 10.31 9.861 9.999 466,377 +0.23(+2.32%)
Oct 12, 2004 9.792 9.910 9.624 9.772 269,138 -0.16(-1.59%)
Oct 11, 2004 9.812 9.930 9.743 9.930 657,025 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.841 9.841 279,988 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.29 10.32 255,447 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,200 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,876 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,577 +0.58(+5.79%)
Oct 01, 2004 9.417 10.19 9.329 10.05 554,603 +0.89(+9.69%)
Sep 30, 2004 8.767 9.654 8.688 9.161 395,391 -0.16(-1.69%)
Sep 29, 2004 8.806 9.782 8.796 9.319 600,439 +0.19(+2.05%)
Sep 28, 2004 8.895 9.141 8.836 9.131 134,062 +0.12(+1.31%)
Sep 27, 2004 9.013 9.151 8.885 9.013 115,605 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.983 9.092 152,315 -0.39(-4.16%)
Sep 23, 2004 9.496 9.644 9.230 9.486 105,262 +0.17(+1.80%)
Sep 22, 2004 9.861 9.861 9.319 9.319 318,422 -0.81(-7.98%)
Sep 21, 2004 9.950 10.18 9.822 10.13 175,943 +0.36(+3.63%)
Sep 20, 2004 9.940 10.22 9.684 9.772 188,416 -0.15(-1.49%)
Sep 17, 2004 9.693 9.930 9.131 9.920 342,963 +0.12(+1.21%)
Sep 16, 2004 9.624 9.881 9.506 9.802 156,270 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.526 9.684 177,464 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.792 10.16 202,411 -0.06(-0.58%)
Sep 13, 2004 9.713 10.27 9.654 10.22 318,422 +0.57(+5.93%)
Sep 10, 2004 9.427 9.792 9.171 9.644 309,904 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.697 9.338 258,084 +0.52(+5.93%)
Sep 08, 2004 8.855 9.122 8.678 8.816 185,983 -0.03(-0.33%)
Sep 07, 2004 8.944 9.072 8.707 8.845 265,284 +0.03(+0.34%)
Sep 03, 2004 9.309 9.516 8.806 8.816 334,445 -0.78(-8.12%)
Sep 02, 2004 9.565 9.634 9.427 9.595 135,380 -0.07(-0.71%)
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