Financial News

Advanced Energy (NQ: AEIS )

90.94 -1.08 (-1.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.948 7.107 6.899 7.087 177,163 +0.20(+2.88%)
Jan 28, 2005 7.265 7.265 6.839 6.889 183,948 -0.28(-3.87%)
Jan 27, 2005 7.097 7.295 6.968 7.166 167,309 +0.10(+1.40%)
Jan 26, 2005 6.988 7.097 6.819 7.067 155,030 +0.16(+2.30%)
Jan 25, 2005 6.859 6.998 6.849 6.908 212,618 +0.09(+1.31%)
Jan 24, 2005 7.008 7.057 6.740 6.819 333,464 -0.26(-3.64%)
Jan 21, 2005 7.107 7.245 6.948 7.077 196,505 -0.03(-0.42%)
Jan 20, 2005 7.315 7.384 7.067 7.107 655,663 -0.17(-2.32%)
Jan 19, 2005 7.612 7.612 7.196 7.275 296,894 -0.33(-4.30%)
Jan 18, 2005 7.543 7.761 7.543 7.602 228,078 +0.01(+0.13%)
Jan 14, 2005 7.701 7.701 7.543 7.592 378,005 +0.03(+0.39%)
Jan 13, 2005 7.890 7.890 7.543 7.563 188,431 -0.21(-2.68%)
Jan 12, 2005 7.820 7.860 7.612 7.771 216,352 +0.08(+1.03%)
Jan 11, 2005 7.999 7.999 7.612 7.691 325,358 -0.28(-3.48%)
Jan 10, 2005 7.929 8.038 7.929 7.969 263,457 +0.02(+0.25%)
Jan 07, 2005 8.038 8.237 7.910 7.949 425,339 -0.07(-0.87%)
Jan 06, 2005 8.177 8.365 8.019 8.019 393,092 -0.11(-1.34%)
Jan 05, 2005 7.999 8.237 7.860 8.128 854,045 +0.15(+1.86%)
Jan 04, 2005 8.861 8.861 7.938 7.979 608,543 -0.82(-9.35%)
Jan 03, 2005 9.109 9.238 8.782 8.802 302,598 -0.25(-2.74%)
Dec 31, 2004 9.119 9.218 8.772 9.049 226,702 +0.00(+0.00%)
Dec 30, 2004 9.039 9.188 9.020 9.049 206,725 +0.01(+0.11%)
Dec 29, 2004 8.901 9.148 8.901 9.039 256,364 +0.07(+0.77%)
Dec 28, 2004 8.613 9.079 8.613 8.970 360,382 +0.41(+4.75%)
Dec 27, 2004 8.653 8.673 8.494 8.564 317,504 +0.04(+0.47%)
Dec 23, 2004 8.455 8.603 8.435 8.524 252,126 +0.02(+0.23%)
Dec 22, 2004 8.593 8.663 8.474 8.504 530,384 +0.00(+0.00%)
Dec 21, 2004 8.336 8.593 8.336 8.504 630,266 +0.10(+1.18%)
Dec 20, 2004 8.673 8.683 8.326 8.405 579,921 -0.16(-1.85%)
Dec 17, 2004 8.435 8.663 8.316 8.564 1,038,370 +0.12(+1.41%)
Dec 16, 2004 8.227 8.673 8.227 8.445 563,779 +0.19(+2.28%)
Dec 15, 2004 8.316 8.316 8.068 8.256 463,190 +0.10(+1.22%)
Dec 14, 2004 8.147 8.256 8.028 8.157 239,414 +0.03(+0.37%)
Dec 13, 2004 7.791 8.147 7.791 8.128 579,114 +0.21(+2.63%)
Dec 10, 2004 8.028 8.108 7.781 7.919 611,399 -0.07(-0.87%)
Dec 09, 2004 7.830 8.207 7.711 7.989 721,976 +0.14(+1.77%)
Dec 08, 2004 7.939 8.078 7.850 7.850 622,094 -0.12(-1.49%)
Dec 07, 2004 8.425 8.465 7.939 7.969 689,792 -0.46(-5.41%)
Dec 06, 2004 8.772 8.772 8.356 8.425 591,423 -0.17(-1.96%)
Dec 03, 2004 8.603 9.030 8.504 8.593 919,319 +0.15(+1.76%)
Dec 02, 2004 8.504 8.613 8.375 8.445 450,781 -0.10(-1.16%)
Dec 01, 2004 8.474 8.752 8.474 8.544 388,834 +0.07(+0.82%)
Nov 30, 2004 8.693 8.693 8.474 8.474 240,423 -0.19(-2.17%)
Nov 29, 2004 8.504 8.673 8.425 8.663 347,569 +0.14(+1.63%)
Nov 26, 2004 8.534 8.643 8.474 8.524 111,181 +0.00(+0.00%)
Nov 24, 2004 8.306 8.574 8.306 8.524 322,044 +0.15(+1.78%)
Nov 23, 2004 8.673 8.782 8.078 8.375 319,017 -0.28(-3.21%)
Nov 22, 2004 8.534 8.722 8.524 8.653 255,153 +0.21(+2.46%)
Nov 19, 2004 8.940 9.039 8.425 8.445 496,888 -0.76(-8.29%)
Nov 18, 2004 9.307 9.307 9.069 9.208 201,378 -0.12(-1.28%)
Nov 17, 2004 9.089 9.367 9.079 9.327 311,349 +0.26(+2.84%)
Nov 16, 2004 9.337 9.367 9.030 9.069 270,085 -0.23(-2.45%)
Nov 15, 2004 9.119 9.416 9.069 9.297 515,452 +0.12(+1.30%)
Nov 12, 2004 9.208 9.317 8.980 9.178 509,802 +0.01(+0.11%)
Nov 11, 2004 9.515 9.515 9.119 9.168 579,215 -0.20(-2.12%)
Nov 10, 2004 9.555 9.555 9.307 9.367 150,428 -0.22(-2.28%)
Nov 09, 2004 9.505 9.664 9.495 9.585 243,651 -0.07(-0.72%)
Nov 08, 2004 9.713 9.991 9.495 9.654 337,077 -0.15(-1.52%)
Nov 05, 2004 9.704 9.931 9.704 9.803 232,856 +0.06(+0.61%)
Nov 04, 2004 9.813 9.842 9.565 9.743 252,126 -0.07(-0.71%)
Nov 03, 2004 10.01 10.11 9.763 9.813 240,524 -0.07(-0.70%)
Nov 02, 2004 9.832 9.991 9.743 9.882 262,115 -0.04(-0.40%)
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