Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.82 13.13 12.39 12.52 467,837 -0.30(-2.30%)
Dec 30, 2002 13.00 13.29 12.50 12.82 248,598 -0.17(-1.29%)
Dec 27, 2002 12.98 13.29 12.90 12.98 212,634 -0.14(-1.05%)
Dec 26, 2002 12.99 13.55 12.98 13.12 235,798 +0.16(+1.21%)
Dec 24, 2002 13.33 13.39 12.92 12.96 132,071 -0.22(-1.64%)
Dec 23, 2002 12.50 13.36 12.40 13.18 233,969 +0.54(+4.28%)
Dec 20, 2002 12.50 12.99 12.40 12.64 404,240 -0.01(-0.08%)
Dec 19, 2002 12.70 13.09 12.20 12.65 476,066 -0.06(-0.47%)
Dec 18, 2002 13.58 13.58 12.57 12.71 465,602 -1.05(-7.65%)
Dec 17, 2002 14.17 14.65 13.58 13.76 179,921 -0.54(-3.79%)
Dec 16, 2002 13.59 14.33 13.41 14.30 304,678 +0.88(+6.52%)
Dec 13, 2002 14.49 14.49 13.35 13.43 395,096 -1.06(-7.34%)
Dec 12, 2002 14.39 14.74 14.29 14.49 214,768 +0.22(+1.52%)
Dec 11, 2002 14.08 14.76 13.73 14.27 317,784 -0.06(-0.41%)
Dec 10, 2002 13.35 14.37 13.30 14.33 491,610 +1.16(+8.82%)
Dec 09, 2002 14.39 14.47 13.04 13.17 413,891 -1.32(-9.10%)
Dec 06, 2002 13.97 14.90 13.92 14.49 359,437 +0.42(+3.00%)
Dec 05, 2002 15.40 15.75 13.99 14.07 681,183 -1.19(-7.80%)
Dec 04, 2002 16.13 16.19 14.85 15.26 419,377 -1.14(-6.96%)
Dec 03, 2002 17.62 17.67 16.20 16.40 862,527 -1.55(-8.61%)
Dec 02, 2002 17.97 19.19 17.79 17.94 678,034 +0.36(+2.07%)
Nov 29, 2002 18.02 18.27 17.58 17.58 185,814 -0.27(-1.49%)
Nov 27, 2002 16.77 17.91 16.65 17.85 208,571 +1.25(+7.53%)
Nov 26, 2002 17.23 17.63 16.41 16.60 571,767 -0.79(-4.53%)
Nov 25, 2002 16.73 18.00 16.66 17.38 755,651 +1.02(+6.26%)
Nov 22, 2002 16.14 16.74 15.14 16.36 737,161 +0.01(+0.07%)
Nov 21, 2002 13.53 16.38 13.49 16.35 837,129 +2.93(+21.86%)
Nov 20, 2002 12.36 13.50 12.35 13.42 346,027 +0.98(+7.92%)
Nov 19, 2002 12.45 12.84 12.30 12.43 415,415 -0.03(-0.24%)
Nov 18, 2002 12.99 13.13 12.38 12.46 321,543 -0.34(-2.69%)
Nov 15, 2002 12.60 12.91 12.26 12.81 317,377 +0.12(+0.93%)
Nov 14, 2002 12.24 12.79 12.21 12.69 363,196 +0.68(+5.66%)
Nov 13, 2002 11.87 12.25 11.38 12.01 348,566 +0.21(+1.75%)
Nov 12, 2002 11.71 12.01 11.52 11.80 683,418 +0.17(+1.44%)
Nov 11, 2002 12.74 12.74 11.63 11.63 773,735 -1.24(-9.63%)
Nov 08, 2002 12.49 13.15 12.34 12.87 277,248 -0.18(-1.36%)
Nov 07, 2002 13.77 13.88 12.65 13.05 489,578 -1.01(-7.21%)
Nov 06, 2002 13.09 14.16 12.97 14.07 427,200 +0.97(+7.44%)
Nov 05, 2002 13.38 13.38 12.52 13.09 489,680 -0.44(-3.27%)
Nov 04, 2002 12.83 14.29 12.80 13.53 744,679 +0.97(+7.76%)
Nov 01, 2002 11.90 12.62 11.54 12.56 364,110 +0.64(+5.37%)
Oct 31, 2002 11.58 12.05 11.49 11.92 592,492 +0.21(+1.76%)
Oct 30, 2002 10.98 11.85 10.98 11.71 362,891 +0.62(+5.61%)
Oct 29, 2002 11.33 11.34 10.67 11.09 519,954 -0.39(-3.36%)
Oct 28, 2002 10.66 11.94 10.63 11.48 1,128,916 +0.86(+8.06%)
Oct 25, 2002 9.499 10.64 9.499 10.62 633,177 +1.04(+10.89%)
Oct 24, 2002 9.302 10.30 9.164 9.577 642,781 +0.29(+3.07%)
Oct 23, 2002 8.317 9.341 8.121 9.292 791,886 +0.91(+10.80%)
Oct 22, 2002 8.760 8.859 8.288 8.386 392,556 -0.50(-5.65%)
Oct 21, 2002 8.495 9.006 8.160 8.888 341,861 +0.30(+3.44%)
Oct 18, 2002 7.038 8.790 7.038 8.593 725,885 +1.01(+13.38%)
Oct 17, 2002 8.219 8.721 7.560 7.579 604,074 -0.22(-2.78%)
Oct 16, 2002 8.111 8.111 7.412 7.796 509,718 -0.52(-6.27%)
Oct 15, 2002 7.875 8.396 7.875 8.317 305,796 +0.85(+11.33%)
Oct 14, 2002 7.481 7.875 7.264 7.471 1,039,503 -0.17(-2.19%)
Oct 11, 2002 7.363 7.727 7.284 7.638 344,921 +0.54(+7.63%)
Oct 10, 2002 6.182 7.136 6.044 7.097 472,307 +1.01(+16.67%)
Oct 09, 2002 6.054 6.250 5.788 6.083 725,173 +0.03(+0.49%)
Oct 08, 2002 6.693 6.870 5.876 6.054 866,997 -0.56(-8.48%)
Oct 07, 2002 7.087 7.087 6.615 6.615 412,164 -0.45(-6.41%)
Oct 04, 2002 7.658 7.707 6.703 7.067 387,801 -0.79(-10.03%)
Oct 03, 2002 8.967 9.016 7.786 7.855 564,822 -1.08(-12.11%)
Oct 02, 2002 9.400 9.823 9.095 8.938 231,937 -0.51(-5.42%)
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