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 (%)
Feb 28, 2003 9.992 10.16 9.805 10.10 162,029 +0.16(+1.58%)
Feb 27, 2003 9.558 9.982 9.460 9.942 259,145 +0.48(+5.10%)
Feb 26, 2003 9.992 9.992 9.460 9.460 326,699 -0.27(-2.73%)
Feb 25, 2003 9.440 9.903 9.086 9.726 507,116 +0.28(+2.92%)
Feb 24, 2003 9.864 9.962 9.421 9.450 150,854 -0.33(-3.42%)
Feb 21, 2003 9.982 9.982 9.490 9.785 274,281 -0.18(-1.78%)
Feb 20, 2003 9.844 10.08 9.667 9.962 553,032 +0.02(+0.20%)
Feb 19, 2003 10.50 10.58 9.923 9.942 369,772 -0.18(-1.75%)
Feb 18, 2003 9.992 10.73 9.992 10.12 718,719 +0.51(+5.33%)
Feb 14, 2003 9.145 9.893 9.017 9.608 709,779 +0.59(+6.55%)
Feb 13, 2003 9.125 9.125 8.830 9.017 515,750 +0.04(+0.44%)
Feb 12, 2003 9.096 9.411 8.968 8.978 373,226 -0.15(-1.62%)
Feb 11, 2003 9.381 9.529 9.096 9.125 391,816 -0.21(-2.22%)
Feb 10, 2003 9.214 9.677 9.066 9.332 396,387 +0.00(+0.00%)
Feb 07, 2003 9.706 9.844 9.214 9.332 251,018 -0.22(-2.27%)
Feb 06, 2003 9.460 9.824 9.362 9.549 228,974 +0.01(+0.10%)
Feb 05, 2003 9.401 10.34 9.243 9.539 638,669 -0.01(-0.10%)
Feb 04, 2003 9.745 9.844 9.302 9.549 451,955 -0.32(-3.19%)
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