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 (%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,250 +0.33(+3.53%)
Mar 30, 2005 8.875 9.220 8.776 9.210 405,852 +0.29(+3.20%)
Mar 29, 2005 9.161 9.200 8.924 8.924 270,725 -0.24(-2.58%)
Mar 28, 2005 9.230 9.457 9.131 9.161 262,432 -0.06(-0.64%)
Mar 24, 2005 9.358 9.427 9.220 9.220 432,914 -0.09(-0.95%)
Mar 23, 2005 9.171 9.348 9.102 9.309 271,943 +0.14(+1.51%)
Mar 22, 2005 9.210 9.299 9.053 9.171 492,834 +0.00(+0.00%)
Mar 21, 2005 9.220 9.348 9.053 9.171 234,168 +0.00(+0.00%)
Mar 18, 2005 9.615 9.654 9.112 9.171 732,268 -0.38(-4.02%)
Mar 17, 2005 9.615 9.733 9.398 9.555 396,979 +0.00(+0.00%)
Mar 16, 2005 9.644 10.07 9.546 9.555 412,183 -0.15(-1.52%)
Mar 15, 2005 9.792 9.972 9.624 9.703 443,251 +0.02(+0.20%)
Mar 14, 2005 9.772 9.999 9.595 9.684 379,806 +0.06(+0.61%)
Mar 11, 2005 9.851 10.11 9.585 9.624 517,968 -0.20(-2.01%)
Mar 10, 2005 9.772 10.14 9.595 9.822 786,397 +0.16(+1.63%)
Mar 09, 2005 9.733 9.871 9.565 9.664 518,200 +0.14(+1.45%)
Mar 08, 2005 9.930 9.959 9.457 9.526 596,365 +0.15(+1.58%)
Mar 07, 2005 9.191 9.703 9.191 9.378 278,036 +0.01(+0.11%)
Mar 04, 2005 9.447 9.565 9.230 9.368 236,827 +0.01(+0.11%)
Mar 03, 2005 9.220 9.437 9.171 9.358 354,070 +0.14(+1.50%)
Mar 02, 2005 9.200 9.309 8.944 9.220 661,317 -0.05(-0.53%)
Mar 01, 2005 9.269 9.378 8.974 9.269 389,685 +0.09(+0.97%)
Feb 28, 2005 9.269 9.506 9.161 9.181 316,422 -0.21(-2.21%)
Feb 25, 2005 9.240 9.486 9.171 9.388 383,225 +0.08(+0.85%)
Feb 24, 2005 9.368 9.526 9.131 9.309 486,660 +0.00(+0.00%)
Feb 23, 2005 9.151 9.555 9.131 9.309 642,817 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.072 1,027,768 -0.06(-0.65%)
Feb 18, 2005 9.260 9.526 9.062 9.131 1,870,225 +1.00(+12.24%)
Feb 17, 2005 8.076 8.412 7.938 8.135 496,774 +0.01(+0.12%)
Feb 16, 2005 8.017 8.195 7.652 8.126 559,877 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.879 1,220,422 +0.43(+5.83%)
Feb 14, 2005 7.139 7.455 7.139 7.445 494,469 +0.24(+3.28%)
Feb 11, 2005 6.883 7.321 6.873 7.208 316,145 +0.30(+4.28%)
Feb 10, 2005 7.011 7.090 6.853 6.913 446,199 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,045 -0.40(-5.53%)
Feb 08, 2005 7.100 7.485 7.100 7.307 197,065 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,298 -0.01(-0.14%)
Feb 04, 2005 6.903 7.307 6.903 7.199 255,800 +0.19(+2.67%)
Feb 03, 2005 6.853 7.031 6.853 7.011 248,183 +0.08(+1.14%)
Feb 02, 2005 6.982 7.021 6.853 6.932 132,566 -0.09(-1.26%)
Feb 01, 2005 6.903 7.100 6.863 7.021 134,733 -0.03(-0.42%)
Jan 31, 2005 6.913 7.070 6.863 7.051 178,072 +0.20(+2.88%)
Jan 28, 2005 7.228 7.228 6.804 6.853 184,892 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.932 7.130 168,167 +0.10(+1.40%)
Jan 26, 2005 6.952 7.061 6.784 7.031 155,825 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.814 6.873 213,709 +0.09(+1.31%)
Jan 24, 2005 6.972 7.021 6.706 6.784 335,174 -0.26(-3.64%)
Jan 21, 2005 7.070 7.208 6.913 7.041 197,513 -0.03(-0.42%)
Jan 20, 2005 7.277 7.347 7.031 7.070 659,026 -0.17(-2.32%)
Jan 19, 2005 7.573 7.573 7.159 7.238 298,416 -0.33(-4.30%)
Jan 18, 2005 7.504 7.721 7.504 7.563 229,248 +0.01(+0.13%)
Jan 14, 2005 7.662 7.662 7.504 7.554 379,944 +0.03(+0.39%)
Jan 13, 2005 7.849 7.849 7.504 7.524 189,397 -0.21(-2.68%)
Jan 12, 2005 7.780 7.820 7.573 7.731 217,462 +0.08(+1.03%)
Jan 11, 2005 7.958 7.958 7.573 7.652 327,027 -0.28(-3.48%)
Jan 10, 2005 7.889 7.997 7.889 7.928 264,808 +0.02(+0.25%)
Jan 07, 2005 7.997 8.195 7.869 7.909 427,520 -0.07(-0.87%)
Jan 06, 2005 8.135 8.323 7.978 7.978 395,108 -0.11(-1.34%)
Jan 05, 2005 7.958 8.195 7.820 8.086 858,425 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.938 611,664 -0.82(-9.35%)
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