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 (%)
Aug 31, 2005 11.65 11.87 11.52 11.76 648,213 +0.08(+0.68%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,340 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,503 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,436 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.74 250,358 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 617,999 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,452 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,058 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,282 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,735 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,248 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.03 1,367,352 +0.08(+0.72%)
Aug 15, 2005 10.79 11.02 10.60 10.95 1,610,104 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,208 +0.63(+6.30%)
Aug 11, 2005 9.724 10.26 9.694 10.01 622,524 +0.28(+2.84%)
Aug 10, 2005 9.773 9.960 9.576 9.734 578,617 -0.10(-1.00%)
Aug 09, 2005 9.517 9.882 9.438 9.832 338,203 +0.36(+3.75%)
Aug 08, 2005 9.556 9.615 9.388 9.477 223,949 -0.04(-0.41%)
Aug 05, 2005 9.073 9.645 9.053 9.517 328,335 +0.41(+4.55%)
Aug 04, 2005 9.615 9.665 9.093 9.102 474,025 -0.57(-5.91%)
Aug 03, 2005 9.714 9.724 9.566 9.674 315,050 +0.01(+0.10%)
Aug 02, 2005 9.497 9.665 9.438 9.665 363,103 +0.24(+2.51%)
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