Financial News

Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.010 7.170 6.960 7.150 175,599 +0.20(+2.88%)
Jan 28, 2005 7.330 7.330 6.900 6.950 182,324 -0.28(-3.87%)
Jan 27, 2005 7.160 7.360 7.030 7.230 165,832 +0.10(+1.40%)
Jan 26, 2005 7.050 7.160 6.880 7.130 153,661 +0.16(+2.30%)
Jan 25, 2005 6.920 7.060 6.910 6.970 210,741 +0.09(+1.31%)
Jan 24, 2005 7.070 7.120 6.800 6.880 330,519 -0.26(-3.64%)
Jan 21, 2005 7.170 7.310 7.010 7.140 194,770 -0.03(-0.42%)
Jan 20, 2005 7.380 7.450 7.130 7.170 649,873 -0.17(-2.32%)
Jan 19, 2005 7.680 7.680 7.260 7.340 294,272 -0.33(-4.30%)
Jan 18, 2005 7.610 7.830 7.610 7.670 226,064 +0.01(+0.13%)
Jan 14, 2005 7.770 7.770 7.610 7.660 374,667 +0.03(+0.39%)
Jan 13, 2005 7.960 7.960 7.610 7.630 186,767 -0.21(-2.68%)
Jan 12, 2005 7.890 7.930 7.680 7.840 214,442 +0.08(+1.03%)
Jan 11, 2005 8.070 8.070 7.680 7.760 322,485 -0.28(-3.48%)
Jan 10, 2005 8.000 8.110 8.000 8.040 261,131 +0.02(+0.25%)
Jan 07, 2005 8.110 8.310 7.980 8.020 421,583 -0.07(-0.87%)
Jan 06, 2005 8.250 8.440 8.090 8.090 389,621 -0.11(-1.34%)
Jan 05, 2005 8.070 8.310 7.930 8.200 846,503 +0.15(+1.86%)
Jan 04, 2005 8.940 8.940 8.009 8.050 603,169 -0.83(-9.35%)
Jan 03, 2005 9.190 9.320 8.860 8.880 299,926 -0.25(-2.74%)
Dec 31, 2004 9.200 9.300 8.850 9.130 224,700 +0.00(+0.00%)
Dec 30, 2004 9.120 9.270 9.100 9.130 204,900 +0.01(+0.11%)
Dec 29, 2004 8.980 9.230 8.980 9.120 254,100 +0.07(+0.77%)
Dec 28, 2004 8.690 9.160 8.690 9.050 357,200 +0.41(+4.75%)
Dec 27, 2004 8.730 8.750 8.570 8.640 314,700 +0.04(+0.47%)
Dec 23, 2004 8.530 8.680 8.510 8.600 249,900 +0.02(+0.23%)
Dec 22, 2004 8.670 8.740 8.550 8.580 525,700 +0.00(+0.00%)
Dec 21, 2004 8.410 8.670 8.410 8.580 624,700 +0.10(+1.18%)
Dec 20, 2004 8.750 8.760 8.400 8.480 574,800 -0.16(-1.85%)
Dec 17, 2004 8.510 8.740 8.390 8.640 1,029,200 +0.12(+1.41%)
Dec 16, 2004 8.300 8.750 8.300 8.520 558,800 +0.19(+2.28%)
Dec 15, 2004 8.390 8.390 8.140 8.330 459,100 +0.10(+1.22%)
Dec 14, 2004 8.220 8.330 8.100 8.230 237,300 +0.03(+0.37%)
Dec 13, 2004 7.860 8.220 7.860 8.200 574,000 +0.21(+2.63%)
Dec 10, 2004 8.100 8.180 7.850 7.990 606,000 -0.07(-0.87%)
Dec 09, 2004 7.900 8.280 7.780 8.060 715,600 +0.14(+1.77%)
Dec 08, 2004 8.010 8.150 7.920 7.920 616,600 -0.12(-1.49%)
Dec 07, 2004 8.500 8.540 8.010 8.040 683,700 -0.46(-5.41%)
Dec 06, 2004 8.850 8.850 8.430 8.500 586,200 -0.17(-1.96%)
Dec 03, 2004 8.680 9.110 8.580 8.670 911,200 +0.15(+1.76%)
Dec 02, 2004 8.580 8.690 8.450 8.520 446,800 -0.10(-1.16%)
Dec 01, 2004 8.550 8.830 8.550 8.620 385,400 +0.07(+0.82%)
Nov 30, 2004 8.770 8.770 8.550 8.550 238,300 -0.19(-2.17%)
Nov 29, 2004 8.580 8.750 8.500 8.740 344,500 +0.14(+1.63%)
Nov 26, 2004 8.610 8.720 8.550 8.600 110,200 +0.00(+0.00%)
Nov 24, 2004 8.380 8.650 8.380 8.600 319,200 +0.15(+1.78%)
Nov 23, 2004 8.750 8.860 8.150 8.450 316,200 -0.28(-3.21%)
Nov 22, 2004 8.610 8.800 8.600 8.730 252,900 +0.21(+2.46%)
Nov 19, 2004 9.020 9.120 8.500 8.520 492,500 -0.77(-8.29%)
Nov 18, 2004 9.390 9.390 9.150 9.290 199,600 -0.12(-1.28%)
Nov 17, 2004 9.170 9.450 9.160 9.410 308,600 +0.26(+2.84%)
Nov 16, 2004 9.420 9.450 9.110 9.150 267,700 -0.23(-2.45%)
Nov 15, 2004 9.200 9.500 9.150 9.380 510,900 +0.12(+1.30%)
Nov 12, 2004 9.290 9.400 9.060 9.260 505,300 +0.01(+0.11%)
Nov 11, 2004 9.600 9.600 9.200 9.250 574,100 -0.20(-2.12%)
Nov 10, 2004 9.640 9.640 9.390 9.450 149,100 -0.22(-2.28%)
Nov 09, 2004 9.590 9.750 9.580 9.670 241,500 -0.07(-0.72%)
Nov 08, 2004 9.800 10.08 9.580 9.740 334,100 -0.15(-1.52%)
Nov 05, 2004 9.790 10.02 9.790 9.890 230,800 +0.06(+0.61%)
Nov 04, 2004 9.900 9.930 9.650 9.830 249,900 -0.07(-0.71%)
Nov 03, 2004 10.10 10.20 9.850 9.900 238,400 -0.07(-0.70%)
Nov 02, 2004 9.920 10.08 9.830 9.970 259,800 -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