Financial News

Advanced Energy (NQ: AEIS )

101.53 -0.49 (-0.48%)
Streaming Delayed Price Updated: 3:13 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 9.536 409,219 +0.33(+3.53%)
Mar 30, 2005 8.876 9.221 8.777 9.211 405,822 +0.29(+3.20%)
Mar 29, 2005 9.162 9.201 8.925 8.925 270,704 -0.24(-2.58%)
Mar 28, 2005 9.231 9.458 9.132 9.162 262,413 -0.06(-0.64%)
Mar 24, 2005 9.359 9.428 9.221 9.221 432,882 -0.09(-0.95%)
Mar 23, 2005 9.172 9.349 9.102 9.310 271,922 +0.14(+1.51%)
Mar 22, 2005 9.211 9.300 9.053 9.172 492,797 +0.00(+0.00%)
Mar 21, 2005 9.221 9.349 9.053 9.172 234,150 +0.00(+0.00%)
Mar 18, 2005 9.615 9.655 9.112 9.172 732,213 -0.38(-4.02%)
Mar 17, 2005 9.615 9.734 9.398 9.556 396,949 +0.00(+0.00%)
Mar 16, 2005 9.645 10.07 9.546 9.556 412,153 -0.15(-1.52%)
Mar 15, 2005 9.793 9.972 9.625 9.704 443,218 +0.02(+0.20%)
Mar 14, 2005 9.773 10.000 9.596 9.684 379,777 +0.06(+0.61%)
Mar 11, 2005 9.852 10.11 9.586 9.625 517,929 -0.20(-2.01%)
Mar 10, 2005 9.773 10.14 9.596 9.822 786,338 +0.16(+1.63%)
Mar 09, 2005 9.734 9.872 9.566 9.665 518,161 +0.14(+1.45%)
Mar 08, 2005 9.931 9.959 9.458 9.527 596,320 +0.15(+1.58%)
Mar 07, 2005 9.191 9.704 9.191 9.379 278,015 +0.01(+0.11%)
Mar 04, 2005 9.448 9.566 9.231 9.369 236,809 +0.01(+0.11%)
Mar 03, 2005 9.221 9.438 9.172 9.359 354,044 +0.14(+1.50%)
Mar 02, 2005 9.201 9.310 8.945 9.221 661,267 -0.05(-0.53%)
Mar 01, 2005 9.270 9.379 8.974 9.270 389,656 +0.09(+0.97%)
Feb 28, 2005 9.270 9.507 9.162 9.181 316,399 -0.21(-2.21%)
Feb 25, 2005 9.241 9.487 9.172 9.388 383,196 +0.08(+0.85%)
Feb 24, 2005 9.369 9.527 9.132 9.310 486,623 +0.00(+0.00%)
Feb 23, 2005 9.152 9.556 9.132 9.310 642,769 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.073 1,027,691 -0.06(-0.65%)
Feb 18, 2005 9.260 9.527 9.063 9.132 1,870,085 +1.00(+12.24%)
Feb 17, 2005 8.077 8.412 7.939 8.136 496,737 +0.01(+0.12%)
Feb 16, 2005 8.018 8.195 7.653 8.126 559,835 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.880 1,220,331 +0.43(+5.83%)
Feb 14, 2005 7.140 7.456 7.140 7.446 494,432 +0.24(+3.28%)
Feb 11, 2005 6.884 7.321 6.874 7.209 316,121 +0.30(+4.28%)
Feb 10, 2005 7.012 7.091 6.854 6.913 446,165 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,031 -0.40(-5.53%)
Feb 08, 2005 7.101 7.485 7.101 7.308 197,050 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,279 -0.01(-0.14%)
Feb 04, 2005 6.903 7.308 6.903 7.199 255,781 +0.19(+2.67%)
Feb 03, 2005 6.854 7.032 6.854 7.012 248,164 +0.08(+1.14%)
Feb 02, 2005 6.982 7.022 6.854 6.933 132,556 -0.09(-1.26%)
Feb 01, 2005 6.903 7.101 6.864 7.022 134,723 -0.03(-0.42%)
Jan 31, 2005 6.913 7.071 6.864 7.051 178,058 +0.20(+2.88%)
Jan 28, 2005 7.229 7.229 6.805 6.854 184,878 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.933 7.130 168,155 +0.10(+1.40%)
Jan 26, 2005 6.953 7.061 6.785 7.032 155,813 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.815 6.874 213,693 +0.09(+1.31%)
Jan 24, 2005 6.972 7.022 6.706 6.785 335,149 -0.26(-3.64%)
Jan 21, 2005 7.071 7.209 6.913 7.041 197,498 -0.03(-0.42%)
Jan 20, 2005 7.278 7.347 7.032 7.071 658,976 -0.17(-2.32%)
Jan 19, 2005 7.574 7.574 7.160 7.239 298,394 -0.33(-4.30%)
Jan 18, 2005 7.505 7.722 7.505 7.564 229,230 +0.01(+0.13%)
Jan 14, 2005 7.663 7.663 7.505 7.554 379,915 +0.03(+0.39%)
Jan 13, 2005 7.850 7.850 7.505 7.525 189,383 -0.21(-2.68%)
Jan 12, 2005 7.781 7.820 7.574 7.732 217,446 +0.08(+1.03%)
Jan 11, 2005 7.959 7.959 7.574 7.653 327,002 -0.28(-3.48%)
Jan 10, 2005 7.889 7.998 7.889 7.929 264,789 +0.02(+0.25%)
Jan 07, 2005 7.998 8.195 7.870 7.909 427,488 -0.07(-0.87%)
Jan 06, 2005 8.136 8.323 7.978 7.978 395,079 -0.11(-1.34%)
Jan 05, 2005 7.959 8.195 7.820 8.087 858,361 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.939 611,618 -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