Financial News

Advanced Energy (NQ: AEIS )

101.83 -0.19 (-0.18%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.841 9.841 9.309 9.624 202,309 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.723 9.733 170,873 -0.36(-3.61%)
Aug 27, 2004 9.723 10.20 9.723 10.10 183,042 +0.27(+2.71%)
Aug 26, 2004 9.792 9.851 9.654 9.832 257,780 -0.02(-0.20%)
Aug 25, 2004 9.664 10.03 9.605 9.851 314,062 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.713 183,853 -0.23(-2.28%)
Aug 23, 2004 9.920 10.18 9.782 9.940 210,422 +0.21(+2.13%)
Aug 20, 2004 9.664 9.871 9.538 9.733 239,729 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.634 597,498 -0.26(-2.59%)
Aug 18, 2004 9.348 9.989 9.348 9.891 328,664 +0.27(+2.77%)
Aug 17, 2004 9.171 9.782 9.013 9.624 402,186 +0.64(+7.13%)
Aug 16, 2004 8.875 9.161 8.796 8.983 151,909 +0.17(+1.90%)
Aug 13, 2004 8.875 8.875 8.648 8.816 152,315 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.717 8.747 261,025 -0.29(-3.17%)
Aug 11, 2004 9.171 9.191 8.836 9.033 330,287 -0.38(-4.08%)
Aug 10, 2004 9.319 9.496 9.200 9.417 189,836 +0.15(+1.60%)
Aug 09, 2004 9.240 9.437 9.151 9.269 208,293 +0.13(+1.40%)
Aug 06, 2004 9.260 9.565 9.082 9.141 311,121 -0.37(-3.94%)
Aug 05, 2004 9.684 9.812 9.437 9.516 240,033 -0.25(-2.53%)
Aug 04, 2004 9.437 9.999 9.417 9.762 267,109 +0.31(+3.23%)
Aug 03, 2004 9.861 9.861 9.447 9.457 547,200 -0.28(-2.84%)
Aug 02, 2004 9.832 9.979 9.299 9.733 468,507 +0.01(+0.10%)
Jul 30, 2004 9.674 9.871 9.417 9.723 310,107 -0.02(-0.20%)
Jul 29, 2004 9.319 9.782 9.210 9.743 350,467 +0.62(+6.81%)
Jul 28, 2004 9.082 9.417 8.895 9.122 612,000 -0.10(-1.07%)
Jul 27, 2004 8.737 9.338 8.737 9.220 584,011 +0.39(+4.47%)
Jul 26, 2004 8.776 9.003 8.619 8.826 853,960 +0.17(+1.94%)
Jul 23, 2004 8.875 8.974 8.431 8.658 759,853 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.800 8.836 2,706,085 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,239 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,786 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,160 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,422 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,278 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,366 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.44 12.46 453,498 -0.36(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,338 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,453 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,205 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,160 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,594 -1.06(-7.14%)
Jul 02, 2004 15.28 15.28 14.76 14.91 431,898 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,064 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,276 +0.41(+2.75%)
Jun 29, 2004 14.59 15.09 14.59 15.09 244,394 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.59 14.68 208,495 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,445 +0.46(+3.24%)
Jun 24, 2004 14.56 15.04 14.31 14.31 364,360 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,464 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,135 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,949 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,352 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.90 14.12 262,952 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,926 -0.17(-1.15%)
Jun 15, 2004 14.56 14.79 14.40 14.60 217,419 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,924 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,042 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,670 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.28 15.60 283,233 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,800 +0.46(+3.08%)
Jun 04, 2004 14.89 15.28 14.69 15.03 390,422 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,963 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.57 14.74 296,721 -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