Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.824 9.824 9.293 9.608 202,663 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.706 9.716 171,171 -0.36(-3.61%)
Aug 27, 2004 9.706 10.18 9.706 10.08 183,362 +0.27(+2.71%)
Aug 26, 2004 9.775 9.834 9.637 9.814 258,230 -0.02(-0.20%)
Aug 25, 2004 9.647 10.01 9.588 9.834 314,611 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.598 9.696 184,174 -0.23(-2.28%)
Aug 23, 2004 9.903 10.16 9.765 9.923 210,790 +0.21(+2.13%)
Aug 20, 2004 9.647 9.854 9.522 9.716 240,148 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.450 9.617 598,543 -0.26(-2.59%)
Aug 18, 2004 9.332 9.972 9.332 9.873 329,239 +0.27(+2.77%)
Aug 17, 2004 9.155 9.765 8.997 9.608 402,889 +0.64(+7.14%)
Aug 16, 2004 8.860 9.145 8.781 8.968 152,175 +0.17(+1.90%)
Aug 13, 2004 8.860 8.860 8.633 8.800 152,581 +0.07(+0.79%)
Aug 12, 2004 9.037 9.037 8.702 8.732 261,481 -0.29(-3.17%)
Aug 11, 2004 9.155 9.175 8.820 9.017 330,864 -0.38(-4.08%)
Aug 10, 2004 9.302 9.480 9.184 9.401 190,168 +0.15(+1.60%)
Aug 09, 2004 9.224 9.421 9.135 9.253 208,657 +0.13(+1.40%)
Aug 06, 2004 9.243 9.549 9.066 9.125 311,665 -0.37(-3.94%)
Aug 05, 2004 9.667 9.795 9.421 9.499 240,453 -0.25(-2.53%)
Aug 04, 2004 9.421 9.982 9.401 9.745 267,576 +0.31(+3.23%)
Aug 03, 2004 9.844 9.844 9.430 9.440 548,156 -0.28(-2.84%)
Aug 02, 2004 9.814 9.962 9.283 9.716 469,326 +0.01(+0.10%)
Jul 30, 2004 9.657 9.854 9.401 9.706 310,649 -0.02(-0.20%)
Jul 29, 2004 9.302 9.765 9.194 9.726 351,080 +0.62(+6.81%)
Jul 28, 2004 9.066 9.401 8.879 9.106 613,070 -0.10(-1.07%)
Jul 27, 2004 8.722 9.322 8.722 9.204 585,032 +0.39(+4.47%)
Jul 26, 2004 8.761 8.987 8.604 8.810 855,453 +0.17(+1.94%)
Jul 23, 2004 8.860 8.958 8.417 8.643 761,182 -0.18(-2.01%)
Jul 22, 2004 8.466 8.958 7.787 8.820 2,710,815 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,157 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,400 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 465,973 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 318,979 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,767 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,041 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,291 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,891 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.56 13.77 205,812 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,760 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,910 -0.08(-0.57%)
Jul 06, 2004 14.82 14.83 13.68 13.82 432,348 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,653 -0.20(-1.31%)
Jul 01, 2004 15.33 15.47 14.94 15.08 451,853 -0.39(-2.54%)
Jun 30, 2004 15.11 15.52 14.98 15.47 394,965 +0.41(+2.74%)
Jun 29, 2004 14.57 15.06 14.57 15.06 244,821 +0.40(+2.75%)
Jun 28, 2004 14.84 14.92 14.57 14.66 208,860 -0.09(-0.60%)
Jun 25, 2004 14.24 14.81 14.19 14.75 443,218 +0.46(+3.24%)
Jun 24, 2004 14.54 15.01 14.28 14.28 364,997 -0.15(-1.02%)
Jun 23, 2004 14.03 14.51 14.00 14.43 285,963 +0.36(+2.59%)
Jun 22, 2004 13.79 14.15 13.72 14.07 384,806 +0.29(+2.07%)
Jun 21, 2004 13.96 14.28 13.78 13.78 126,169 -0.17(-1.20%)
Jun 18, 2004 13.91 14.37 13.79 13.95 277,837 -0.15(-1.05%)
Jun 17, 2004 14.43 14.43 13.88 14.10 263,411 -0.31(-2.19%)
Jun 16, 2004 14.50 14.68 14.31 14.41 218,307 -0.17(-1.15%)
Jun 15, 2004 14.54 14.77 14.37 14.58 217,799 +0.14(+0.95%)
Jun 14, 2004 14.80 15.01 14.21 14.44 405,631 -0.61(-4.05%)
Jun 10, 2004 15.44 15.73 14.97 15.05 363,677 -0.36(-2.36%)
Jun 09, 2004 15.52 15.73 15.34 15.42 387,346 -0.16(-1.01%)
Jun 08, 2004 15.62 15.82 15.26 15.57 283,729 +0.11(+0.70%)
Jun 07, 2004 15.36 15.61 15.20 15.46 209,165 +0.46(+3.08%)
Jun 04, 2004 14.86 15.26 14.67 15.00 391,105 +0.72(+5.03%)
Jun 03, 2004 14.87 14.87 14.27 14.28 307,500 -0.43(-2.94%)
Jun 02, 2004 14.97 15.11 14.55 14.72 297,239 -0.42(-2.80%)
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