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 (%)
Jul 30, 2004 9.674 9.872 9.418 9.724 310,083 -0.02(-0.20%)
Jul 29, 2004 9.319 9.783 9.211 9.744 350,441 +0.62(+6.81%)
Jul 28, 2004 9.083 9.418 8.895 9.122 611,954 -0.10(-1.07%)
Jul 27, 2004 8.738 9.339 8.738 9.221 583,967 +0.39(+4.47%)
Jul 26, 2004 8.777 9.004 8.619 8.826 853,896 +0.17(+1.94%)
Jul 23, 2004 8.876 8.974 8.432 8.659 759,796 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.801 8.836 2,705,882 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,157 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,759 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,125 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,398 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,258 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,337 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.45 12.47 453,464 -0.35(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,271 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,438 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,181 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,128 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,562 -1.07(-7.14%)
Jul 02, 2004 15.29 15.29 14.76 14.91 431,866 -0.20(-1.31%)
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