Financial News

Advanced Energy (NQ: AEIS )

101.68 -0.34 (-0.33%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.71 10.71 9.861 10.43 860,955 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,815 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,857 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 618,007 -0.36(-3.39%)
Apr 25, 2005 9.979 10.90 9.930 10.75 1,147,182 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,530 -0.29(-2.80%)
Apr 21, 2005 9.861 10.19 9.713 10.18 429,160 +0.38(+3.93%)
Apr 20, 2005 9.723 9.901 9.506 9.792 1,164,825 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,227 +0.57(+6.33%)
Apr 18, 2005 8.944 9.131 8.806 9.033 252,254 +0.10(+1.10%)
Apr 15, 2005 9.417 9.457 8.836 8.934 413,634 -0.46(-4.93%)
Apr 14, 2005 9.398 9.417 9.122 9.398 262,155 +0.09(+0.95%)
Apr 13, 2005 9.950 9.950 9.260 9.309 359,523 -0.59(-5.98%)
Apr 12, 2005 9.851 9.920 9.516 9.901 215,751 +0.08(+0.80%)
Apr 11, 2005 9.654 9.851 9.615 9.822 286,904 +0.18(+1.84%)
Apr 08, 2005 9.871 9.910 9.624 9.644 142,912 -0.21(-2.10%)
Apr 07, 2005 9.782 9.851 9.595 9.851 113,569 +0.14(+1.42%)
Apr 06, 2005 9.674 9.930 9.654 9.713 297,809 +0.15(+1.55%)
Apr 05, 2005 9.654 9.703 9.417 9.565 284,573 +0.01(+0.10%)
Apr 04, 2005 9.624 9.624 9.378 9.555 190,955 -0.01(-0.10%)
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