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 (%)
Feb 28, 2003 9.991 10.16 9.804 10.10 162,041 +0.16(+1.58%)
Feb 27, 2003 9.558 9.981 9.459 9.942 259,164 +0.48(+5.10%)
Feb 26, 2003 9.991 9.991 9.459 9.459 326,724 -0.27(-2.73%)
Feb 25, 2003 9.440 9.902 9.085 9.725 507,154 +0.28(+2.92%)
Feb 24, 2003 9.863 9.961 9.420 9.449 150,866 -0.33(-3.42%)
Feb 21, 2003 9.981 9.981 9.489 9.784 274,302 -0.18(-1.78%)
Feb 20, 2003 9.843 10.08 9.666 9.961 553,074 +0.02(+0.20%)
Feb 19, 2003 10.50 10.58 9.922 9.942 369,799 -0.18(-1.75%)
Feb 18, 2003 9.991 10.73 9.991 10.12 718,773 +0.51(+5.33%)
Feb 14, 2003 9.144 9.892 9.016 9.607 709,832 +0.59(+6.55%)
Feb 13, 2003 9.125 9.125 8.829 9.016 515,789 +0.04(+0.44%)
Feb 12, 2003 9.095 9.410 8.967 8.977 373,254 -0.15(-1.62%)
Feb 11, 2003 9.381 9.528 9.095 9.125 391,845 -0.21(-2.22%)
Feb 10, 2003 9.213 9.676 9.066 9.331 396,417 +0.00(+0.00%)
Feb 07, 2003 9.705 9.843 9.213 9.331 251,037 -0.22(-2.27%)
Feb 06, 2003 9.459 9.823 9.361 9.548 228,991 +0.01(+0.10%)
Feb 05, 2003 9.400 10.34 9.243 9.538 638,717 -0.01(-0.10%)
Feb 04, 2003 9.745 9.843 9.302 9.548 451,988 -0.31(-3.19%)
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