Financial News

Advanced Energy (NQ: AEIS )

87.47 USD -1.63 (-1.84%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 30.15 31.20 30.10 30.30 521,800 -1.03(-3.29%)
May 28, 2002 30.15 31.33 30.00 31.33 303,600 +1.45(+4.85%)
May 27, 2002 32.70 32.70 29.56 29.88 946,800 +0.00(+0.00%)
May 24, 2002 32.70 32.70 29.56 29.88 945,700 -3.87(-11.47%)
May 23, 2002 34.10 34.40 32.51 33.75 282,700 -0.31(-0.91%)
May 22, 2002 34.10 34.69 33.43 34.06 168,800 -0.10(-0.29%)
May 21, 2002 36.79 36.90 34.11 34.16 243,200 -2.64(-7.17%)
May 20, 2002 36.77 36.99 36.10 36.80 295,800 -0.35(-0.94%)
May 17, 2002 37.41 37.97 36.85 37.15 310,600 -0.19(-0.51%)
May 16, 2002 37.35 38.00 36.85 37.34 258,300 -0.17(-0.45%)
May 15, 2002 36.25 38.84 34.96 37.51 1,502,000 +1.61(+4.48%)
May 14, 2002 34.05 36.09 34.04 35.90 613,200 +2.47(+7.39%)
May 13, 2002 31.16 33.45 31.16 33.43 456,800 +2.30(+7.38%)
May 10, 2002 33.21 33.67 30.37 31.13 436,100 -2.13(-6.40%)
May 09, 2002 34.39 35.48 32.74 33.26 487,400 -1.69(-4.84%)
May 08, 2002 31.65 35.09 31.60 34.95 419,900 +3.76(+12.06%)
May 07, 2002 31.60 32.26 29.17 31.19 645,500 -0.06(-0.19%)
May 06, 2002 31.33 32.38 31.25 31.25 343,800 -0.12(-0.38%)
May 03, 2002 33.33 33.34 31.00 31.37 598,100 -1.48(-4.51%)
May 02, 2002 35.27 36.33 32.77 32.85 507,900 -2.41(-6.83%)
May 01, 2002 34.40 35.85 33.50 35.26 211,700 +0.46(+1.32%)
Apr 30, 2002 34.05 36.10 33.96 34.80 452,800 +0.61(+1.78%)
Apr 29, 2002 33.70 35.05 33.30 34.19 264,600 +0.44(+1.30%)
Apr 26, 2002 35.81 36.82 33.23 33.75 644,200 -2.08(-5.80%)
Apr 25, 2002 35.05 36.40 34.25 35.83 175,000 +0.78(+2.22%)
Apr 24, 2002 35.88 37.00 34.90 35.05 314,200 -0.43(-1.21%)
Apr 23, 2002 35.70 36.75 35.30 35.48 307,800 -0.13(-0.37%)
Apr 22, 2002 36.53 36.60 34.95 35.61 238,000 -1.10(-3.00%)
Apr 19, 2002 37.10 37.48 36.61 36.71 228,300 -0.29(-0.78%)
Apr 18, 2002 38.10 38.54 36.35 37.00 705,700 -0.80(-2.12%)
Apr 17, 2002 38.00 39.56 37.50 37.80 640,000 -0.75(-1.95%)
Apr 16, 2002 34.75 38.74 34.71 38.55 1,072,600 +4.08(+11.84%)
Apr 15, 2002 33.95 35.00 33.95 34.47 1,007,400 +0.62(+1.83%)
Apr 12, 2002 32.65 34.29 32.35 33.85 292,100 +1.29(+3.96%)
Apr 11, 2002 33.22 33.40 32.50 32.56 117,200 -0.65(-1.95%)
Apr 10, 2002 32.84 33.65 32.34 33.21 195,800 +0.39(+1.19%)
Apr 09, 2002 33.91 34.46 32.25 32.82 254,000 -1.10(-3.24%)
Apr 08, 2002 33.65 34.08 33.13 33.92 351,100 -0.19(-0.56%)
Apr 05, 2002 34.79 35.15 33.85 34.11 218,400 -0.64(-1.84%)
Apr 04, 2002 34.23 35.25 33.97 34.75 176,700 +0.58(+1.70%)
Apr 03, 2002 35.03 35.72 33.57 34.17 158,900 -0.99(-2.82%)
Apr 02, 2002 35.96 35.96 35.05 35.16 233,400 -0.64(-1.79%)
Apr 01, 2002 36.01 36.28 34.93 35.80 312,400 -0.16(-0.44%)
Mar 29, 2002 34.19 36.58 34.00 35.96 770,000 +0.00(+0.00%)
Mar 28, 2002 34.19 36.58 34.00 35.96 770,000 +1.78(+5.21%)
Mar 27, 2002 32.80 34.27 32.80 34.18 197,500 +1.42(+4.33%)
Mar 26, 2002 33.53 34.00 32.11 32.76 564,200 -0.58(-1.74%)
Mar 25, 2002 34.32 35.30 33.02 33.34 233,600 -1.18(-3.42%)
Mar 22, 2002 33.97 34.96 33.40 34.52 220,200 +0.52(+1.53%)
Mar 21, 2002 33.08 34.10 32.60 34.00 173,100 +1.06(+3.22%)
Mar 20, 2002 33.97 33.97 32.73 32.94 174,100 -1.03(-3.03%)
Mar 19, 2002 33.60 34.13 33.45 33.97 202,400 +0.41(+1.22%)
Mar 18, 2002 32.75 34.13 32.53 33.56 539,700 +0.97(+2.98%)
Mar 15, 2002 31.02 33.21 30.94 32.59 249,500 +1.53(+4.93%)
Mar 14, 2002 31.01 31.63 30.03 31.06 384,700 +0.06(+0.19%)
Mar 13, 2002 31.79 31.95 30.96 31.00 469,300 -1.28(-3.97%)
Mar 12, 2002 31.86 33.25 31.37 32.28 840,700 -0.16(-0.49%)
Mar 11, 2002 34.13 34.15 32.08 32.44 415,900 -1.80(-5.26%)
Mar 08, 2002 32.90 35.00 32.89 34.24 709,500 +1.49(+4.55%)
Mar 07, 2002 31.40 32.79 31.35 32.75 817,600 +1.63(+5.24%)
Mar 06, 2002 29.20 31.51 28.85 31.12 774,800 +1.64(+5.56%)
Mar 05, 2002 29.40 29.73 28.75 29.48 384,400 -0.07(-0.24%)
Mar 04, 2002 30.45 31.10 29.41 29.55 754,600 -0.98(-3.21%)
Mar 01, 2002 25.13 30.65 25.13 30.53 1,078,400 +5.43(+21.63%)
Feb 28, 2002 26.42 27.07 25.10 25.10 220,700 -1.22(-4.64%)
Feb 27, 2002 26.82 27.88 26.30 26.32 283,500 -0.45(-1.68%)
Feb 26, 2002 27.11 27.36 26.07 26.77 319,300 -0.32(-1.18%)
Feb 25, 2002 26.06 27.44 25.75 27.09 393,200 +0.99(+3.79%)
Feb 22, 2002 25.60 26.45 25.20 26.10 246,800 +0.49(+1.91%)
Feb 21, 2002 27.06 27.16 25.59 25.61 167,400 -1.46(-5.39%)
Feb 20, 2002 25.80 27.57 25.50 27.07 445,100 +1.32(+5.13%)
Feb 19, 2002 26.97 26.97 25.75 25.75 163,700 -1.22(-4.52%)
Feb 18, 2002 26.83 27.30 26.41 26.97 274,100 +0.00(+0.00%)
Feb 15, 2002 26.83 27.30 26.41 26.97 273,000 +0.08(+0.30%)
Feb 14, 2002 28.79 29.22 26.56 26.89 1,354,100 -2.05(-7.08%)
Feb 13, 2002 24.29 29.21 24.27 28.94 904,900 +4.04(+16.22%)
Feb 12, 2002 24.95 25.18 24.50 24.90 129,200 -0.01(-0.04%)
Feb 11, 2002 24.36 25.28 24.35 24.91 149,200 +0.52(+2.13%)
Feb 08, 2002 24.72 24.90 23.61 24.39 635,500 -0.26(-1.05%)
Feb 07, 2002 26.25 26.25 24.64 24.65 191,600 -1.56(-5.95%)
Feb 06, 2002 25.32 26.25 25.25 26.21 338,800 +1.00(+3.97%)
Feb 05, 2002 25.10 25.36 24.10 25.21 239,700 -0.09(-0.36%)
Feb 04, 2002 24.85 25.77 24.85 25.30 191,700 +0.39(+1.57%)
Feb 01, 2002 25.69 25.86 24.75 24.91 412,900 -0.79(-3.07%)
Jan 31, 2002 26.10 26.25 25.34 25.70 357,000 -0.21(-0.81%)
Jan 30, 2002 25.64 26.42 25.00 25.91 259,800 +0.47(+1.85%)
Jan 29, 2002 26.30 26.67 25.11 25.44 121,700 -0.81(-3.09%)
Jan 28, 2002 26.50 27.40 25.65 26.25 220,100 -0.25(-0.94%)
Jan 25, 2002 25.75 27.07 25.55 26.50 124,100 +0.74(+2.87%)
Jan 24, 2002 26.07 27.00 25.14 25.76 183,400 -0.24(-0.92%)
Jan 23, 2002 25.20 26.00 24.76 26.00 205,700 +1.30(+5.26%)
Jan 22, 2002 24.88 25.37 24.48 24.70 302,900 -0.27(-1.08%)
Jan 21, 2002 24.35 25.15 23.65 24.97 344,200 +0.00(+0.00%)
Jan 18, 2002 24.35 25.15 23.65 24.97 343,400 +0.62(+2.55%)
Jan 17, 2002 24.50 24.68 23.50 24.35 610,700 +0.09(+0.37%)
Jan 16, 2002 25.45 25.45 24.00 24.26 431,800 -2.20(-8.31%)
Jan 15, 2002 27.91 27.92 25.63 26.46 542,800 -1.27(-4.58%)
Jan 14, 2002 28.20 28.35 27.45 27.73 255,700 -0.67(-2.36%)
Jan 11, 2002 29.30 30.17 27.83 28.40 642,000 -0.90(-3.07%)
Jan 10, 2002 29.67 29.67 28.83 29.30 175,900 +2.66(+9.98%)
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