Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.823 9.823 9.292 9.607 202,678 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.705 9.715 171,184 -0.36(-3.61%)
Aug 27, 2004 9.705 10.18 9.705 10.08 183,376 +0.27(+2.71%)
Aug 26, 2004 9.774 9.833 9.636 9.814 258,250 -0.02(-0.20%)
Aug 25, 2004 9.646 10.01 9.587 9.833 314,634 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.597 9.696 184,188 -0.23(-2.28%)
Aug 23, 2004 9.902 10.16 9.764 9.922 210,806 +0.21(+2.13%)
Aug 20, 2004 9.646 9.853 9.521 9.715 240,166 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.449 9.617 598,588 -0.26(-2.59%)
Aug 18, 2004 9.331 9.971 9.331 9.873 329,264 +0.27(+2.77%)
Aug 17, 2004 9.154 9.764 8.997 9.607 402,919 +0.64(+7.14%)
Aug 16, 2004 8.859 9.144 8.780 8.967 152,186 +0.17(+1.90%)
Aug 13, 2004 8.859 8.859 8.632 8.800 152,593 +0.07(+0.79%)
Aug 12, 2004 9.036 9.036 8.701 8.731 261,501 -0.29(-3.17%)
Aug 11, 2004 9.154 9.174 8.819 9.016 330,889 -0.38(-4.08%)
Aug 10, 2004 9.302 9.479 9.184 9.400 190,182 +0.15(+1.60%)
Aug 09, 2004 9.223 9.420 9.134 9.253 208,672 +0.13(+1.40%)
Aug 06, 2004 9.243 9.548 9.066 9.125 311,688 -0.37(-3.94%)
Aug 05, 2004 9.666 9.794 9.420 9.499 240,471 -0.25(-2.53%)
Aug 04, 2004 9.420 9.981 9.400 9.745 267,596 +0.31(+3.23%)
Aug 03, 2004 9.843 9.843 9.430 9.440 548,197 -0.28(-2.84%)
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