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, 2005 9.253 9.490 9.145 9.165 316,976 -0.21(-2.21%)
Feb 25, 2005 9.224 9.470 9.155 9.371 383,895 +0.08(+0.85%)
Feb 24, 2005 9.352 9.509 9.115 9.293 487,511 +0.00(+0.00%)
Feb 23, 2005 9.135 9.539 9.115 9.293 643,940 +0.24(+2.61%)
Feb 22, 2005 9.106 9.736 8.958 9.056 1,029,565 -0.06(-0.65%)
Feb 18, 2005 9.243 9.509 9.047 9.115 1,873,495 +0.99(+12.24%)
Feb 17, 2005 8.062 8.397 7.924 8.121 497,643 +0.01(+0.12%)
Feb 16, 2005 8.003 8.180 7.639 8.111 560,855 +0.25(+3.13%)
Feb 15, 2005 7.472 7.895 7.472 7.865 1,222,556 +0.43(+5.83%)
Feb 14, 2005 7.127 7.442 7.127 7.432 495,334 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.196 316,697 +0.30(+4.28%)
Feb 10, 2005 6.999 7.078 6.842 6.901 446,979 +0.01(+0.14%)
Feb 09, 2005 7.393 7.393 6.891 6.891 189,376 -0.40(-5.53%)
Feb 08, 2005 7.088 7.472 7.088 7.294 197,409 +0.12(+1.65%)
Feb 07, 2005 7.245 7.521 7.107 7.176 249,734 -0.01(-0.14%)
Feb 04, 2005 6.891 7.294 6.891 7.186 256,248 +0.19(+2.67%)
Feb 03, 2005 6.842 7.019 6.842 6.999 248,616 +0.08(+1.14%)
Feb 02, 2005 6.969 7.009 6.842 6.920 132,797 -0.09(-1.26%)
Feb 01, 2005 6.891 7.088 6.851 7.009 134,968 -0.03(-0.42%)
Jan 31, 2005 6.901 7.058 6.851 7.038 178,383 +0.20(+2.88%)
Jan 28, 2005 7.216 7.216 6.792 6.842 185,215 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,461 +0.10(+1.40%)
Jan 26, 2005 6.940 7.048 6.773 7.019 156,097 +0.16(+2.30%)
Jan 25, 2005 6.812 6.950 6.802 6.861 214,082 +0.09(+1.31%)
Jan 24, 2005 6.960 7.009 6.694 6.773 335,760 -0.26(-3.64%)
Jan 21, 2005 7.058 7.196 6.901 7.029 197,858 -0.03(-0.42%)
Jan 20, 2005 7.265 7.334 7.019 7.058 660,178 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.147 7.225 298,938 -0.32(-4.30%)
Jan 18, 2005 7.491 7.708 7.491 7.550 229,648 +0.01(+0.13%)
Jan 14, 2005 7.649 7.649 7.491 7.540 380,608 +0.03(+0.39%)
Jan 13, 2005 7.836 7.836 7.491 7.511 189,728 -0.21(-2.68%)
Jan 12, 2005 7.767 7.806 7.560 7.718 217,842 +0.08(+1.03%)
Jan 11, 2005 7.944 7.944 7.560 7.639 327,598 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.915 265,271 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.895 428,268 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.964 7.964 395,799 -0.11(-1.34%)
Jan 05, 2005 7.944 8.180 7.806 8.072 859,926 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.884 7.924 612,733 -0.82(-9.35%)
Jan 03, 2005 9.047 9.175 8.722 8.741 304,682 -0.25(-2.74%)
Dec 31, 2004 9.056 9.155 8.712 8.987 228,263 +0.00(+0.00%)
Dec 30, 2004 8.978 9.125 8.958 8.987 208,149 +0.01(+0.11%)
Dec 29, 2004 8.840 9.086 8.840 8.978 258,129 +0.07(+0.77%)
Dec 28, 2004 8.554 9.017 8.554 8.909 362,864 +0.40(+4.75%)
Dec 27, 2004 8.594 8.613 8.436 8.505 319,690 +0.04(+0.47%)
Dec 23, 2004 8.397 8.545 8.377 8.466 253,862 +0.02(+0.23%)
Dec 22, 2004 8.535 8.604 8.417 8.446 534,036 +0.00(+0.00%)
Dec 21, 2004 8.279 8.535 8.279 8.446 634,606 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.269 8.348 583,914 -0.16(-1.85%)
Dec 17, 2004 8.377 8.604 8.259 8.505 1,045,520 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.387 567,661 +0.19(+2.28%)
Dec 15, 2004 8.259 8.259 8.013 8.200 466,380 +0.10(+1.22%)
Dec 14, 2004 8.092 8.200 7.974 8.102 241,062 +0.03(+0.37%)
Dec 13, 2004 7.737 8.092 7.737 8.072 583,102 +0.21(+2.63%)
Dec 10, 2004 7.974 8.052 7.727 7.865 615,609 -0.07(-0.87%)
Dec 09, 2004 7.777 8.151 7.659 7.934 726,947 +0.14(+1.77%)
Dec 08, 2004 7.885 8.023 7.796 7.796 626,377 -0.12(-1.49%)
Dec 07, 2004 8.367 8.407 7.885 7.915 694,541 -0.45(-5.41%)
Dec 06, 2004 8.712 8.712 8.298 8.367 595,495 -0.17(-1.96%)
Dec 03, 2004 8.545 8.968 8.446 8.535 925,649 +0.15(+1.76%)
Dec 02, 2004 8.446 8.554 8.318 8.387 453,885 -0.10(-1.16%)
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