Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.60 12.07 11.51 11.94 591,414 +0.21(+1.76%)
Oct 30, 2002 11.01 11.87 11.01 11.73 362,231 +0.62(+5.61%)
Oct 29, 2002 11.35 11.36 10.69 11.11 519,008 -0.39(-3.36%)
Oct 28, 2002 10.68 11.96 10.65 11.50 1,126,862 +0.86(+8.06%)
Oct 25, 2002 9.516 10.66 9.516 10.64 632,025 +1.05(+10.89%)
Oct 24, 2002 9.319 10.31 9.181 9.595 641,611 +0.29(+3.07%)
Oct 23, 2002 8.333 9.358 8.135 9.309 790,445 +0.91(+10.80%)
Oct 22, 2002 8.776 8.875 8.303 8.402 391,842 -0.50(-5.65%)
Oct 21, 2002 8.510 9.023 8.175 8.905 341,239 +0.30(+3.44%)
Oct 18, 2002 7.051 8.806 7.051 8.609 724,564 +1.02(+13.38%)
Oct 17, 2002 8.234 8.737 7.573 7.593 602,974 -0.22(-2.78%)
Oct 16, 2002 8.126 8.126 7.425 7.810 508,790 -0.52(-6.27%)
Oct 15, 2002 7.889 8.412 7.889 8.333 305,239 +0.85(+11.33%)
Oct 14, 2002 7.494 7.889 7.277 7.485 1,037,611 -0.17(-2.19%)
Oct 11, 2002 7.376 7.741 7.297 7.652 344,293 +0.54(+7.63%)
Oct 10, 2002 6.193 7.149 6.055 7.110 471,448 +1.02(+16.67%)
Oct 09, 2002 6.065 6.262 5.798 6.094 723,853 +0.03(+0.49%)
Oct 08, 2002 6.706 6.882 5.887 6.065 865,420 -0.56(-8.48%)
Oct 07, 2002 7.100 7.100 6.627 6.627 411,414 -0.45(-6.41%)
Oct 04, 2002 7.672 7.721 6.715 7.080 387,095 -0.79(-10.02%)
Oct 03, 2002 8.983 9.033 7.800 7.869 563,794 -1.08(-12.11%)
Oct 02, 2002 9.417 9.841 9.112 8.954 231,515 -0.51(-5.42%)
Oct 01, 2002 8.924 9.585 8.135 9.467 461,712 +0.69(+7.87%)
Sep 30, 2002 8.845 9.319 8.510 8.776 217,629 -0.13(-1.44%)
Sep 27, 2002 9.269 9.467 8.826 8.905 150,287 -0.39(-4.24%)
Sep 26, 2002 9.269 9.871 9.171 9.299 487,977 +0.05(+0.53%)
Sep 25, 2002 8.836 9.447 8.579 9.250 419,212 +0.59(+6.83%)
Sep 24, 2002 8.490 9.043 8.313 8.658 259,511 -0.02(-0.23%)
Sep 23, 2002 8.461 9.358 8.431 8.678 318,321 +0.20(+2.30%)
Sep 20, 2002 9.555 9.644 8.481 8.483 322,135 -0.70(-7.60%)
Sep 19, 2002 9.615 9.871 9.102 9.181 244,531 -0.68(-6.90%)
Sep 18, 2002 10.39 10.52 9.762 9.861 570,724 -0.70(-6.63%)
Sep 17, 2002 11.67 11.93 10.51 10.56 237,093 -0.95(-8.23%)
Sep 16, 2002 11.74 11.78 11.39 11.51 178,276 -0.18(-1.52%)
Sep 13, 2002 11.54 11.83 11.42 11.69 336,371 +0.12(+1.02%)
Sep 12, 2002 12.52 12.52 11.46 11.57 458,062 -1.06(-8.43%)
Sep 11, 2002 12.51 13.13 12.47 12.63 167,425 +0.19(+1.51%)
Sep 10, 2002 11.77 12.65 11.54 12.44 225,228 +0.86(+7.40%)
Sep 09, 2002 11.83 11.96 11.41 11.59 433,622 -0.30(-2.49%)
Sep 06, 2002 11.54 12.08 11.53 11.88 169,180 +0.61(+5.42%)
Sep 05, 2002 11.39 11.51 10.85 11.27 331,402 -0.43(-3.71%)
Sep 04, 2002 11.42 11.72 11.17 11.71 427,436 +0.34(+2.95%)
Sep 03, 2002 11.97 12.08 11.31 11.37 359,797 -0.76(-6.26%)
Aug 30, 2002 12.23 12.57 11.98 12.13 233,045 -0.37(-3.00%)
Aug 29, 2002 12.18 12.73 11.78 12.50 710,467 +0.26(+2.09%)
Aug 28, 2002 13.12 13.12 12.19 12.25 429,464 -0.88(-6.68%)
Aug 27, 2002 13.81 13.81 13.07 13.12 639,277 -0.64(-4.66%)
Aug 26, 2002 14.45 14.53 13.60 13.77 528,694 -0.63(-4.38%)
Aug 23, 2002 15.73 15.83 14.25 14.40 329,050 -1.39(-8.81%)
Aug 22, 2002 15.58 16.01 15.33 15.79 279,223 +0.26(+1.65%)
Aug 21, 2002 15.68 16.12 15.19 15.53 289,308 +0.00(+0.00%)
Aug 20, 2002 16.46 16.56 15.48 15.53 236,501 -0.16(-1.01%)
Aug 16, 2002 14.23 15.78 14.02 15.69 350,062 +1.35(+9.42%)
Aug 15, 2002 14.84 14.84 13.75 14.34 319,935 +0.02(+0.14%)
Aug 14, 2002 13.51 14.59 13.32 14.32 353,104 +0.65(+4.76%)
Aug 13, 2002 14.11 14.74 13.50 13.67 532,597 -0.52(-3.68%)
Aug 12, 2002 14.10 14.32 13.55 14.19 367,088 +1.02(+7.71%)
Aug 07, 2002 13.71 14.35 12.75 13.17 500,045 -0.13(-0.96%)
Aug 06, 2002 12.69 13.75 12.68 13.30 686,839 +0.92(+7.40%)
Aug 05, 2002 13.45 13.71 12.12 12.39 407,327 -1.06(-7.92%)
Aug 02, 2002 13.92 13.92 13.19 13.45 248,856 -0.39(-2.85%)
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