Financial News

Advanced Energy (NQ: AEIS )

86.78 USD -0.78 (-0.89%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.86 10.86 10.00 10.58 848,997 -0.13(-1.21%)
Apr 28, 2005 10.92 11.15 10.71 10.71 632,901 -0.16(-1.47%)
Apr 27, 2005 10.40 10.95 10.40 10.87 529,401 +0.34(+3.23%)
Apr 26, 2005 10.79 10.93 10.42 10.53 609,424 -0.37(-3.39%)
Apr 25, 2005 10.12 11.05 10.07 10.90 1,131,249 +0.87(+8.66%)
Apr 22, 2005 10.75 11.27 9.750 10.03 1,655,217 -0.29(-2.80%)
Apr 21, 2005 10.00 10.33 9.850 10.32 423,200 +0.39(+3.93%)
Apr 20, 2005 9.860 10.04 9.640 9.930 1,148,647 +0.19(+1.95%)
Apr 19, 2005 9.240 9.750 9.160 9.740 478,488 +0.58(+6.33%)
Apr 18, 2005 9.070 9.260 8.930 9.160 248,751 +0.10(+1.10%)
Apr 15, 2005 9.550 9.590 8.960 9.060 407,889 -0.47(-4.93%)
Apr 14, 2005 9.530 9.550 9.250 9.530 258,514 +0.09(+0.95%)
Apr 13, 2005 10.09 10.09 9.390 9.440 354,530 -0.60(-5.98%)
Apr 12, 2005 9.990 10.06 9.650 10.04 212,755 +0.08(+0.80%)
Apr 11, 2005 9.790 9.990 9.750 9.960 282,920 +0.18(+1.84%)
Apr 08, 2005 10.01 10.05 9.760 9.780 140,928 -0.21(-2.10%)
Apr 07, 2005 9.920 9.990 9.730 9.990 111,992 +0.14(+1.42%)
Apr 06, 2005 9.810 10.07 9.790 9.850 293,673 +0.15(+1.55%)
Apr 05, 2005 9.790 9.840 9.550 9.700 280,621 +0.01(+0.10%)
Apr 04, 2005 9.760 9.760 9.510 9.690 188,303 -0.01(-0.10%)
Apr 01, 2005 9.960 10.09 9.400 9.700 479,602 +0.03(+0.31%)
Mar 31, 2005 9.250 9.670 9.250 9.670 403,566 +0.33(+3.53%)
Mar 30, 2005 9.000 9.350 8.900 9.340 400,216 +0.29(+3.20%)
Mar 29, 2005 9.290 9.330 9.050 9.050 266,965 -0.24(-2.58%)
Mar 28, 2005 9.360 9.590 9.260 9.290 258,788 -0.06(-0.64%)
Mar 24, 2005 9.490 9.560 9.350 9.350 426,902 -0.09(-0.95%)
Mar 23, 2005 9.300 9.480 9.230 9.440 268,166 +0.14(+1.51%)
Mar 22, 2005 9.340 9.430 9.180 9.300 485,989 +0.00(+0.00%)
Mar 21, 2005 9.350 9.480 9.180 9.300 230,916 +0.00(+0.00%)
Mar 18, 2005 9.750 9.790 9.240 9.300 722,098 -0.39(-4.02%)
Mar 17, 2005 9.750 9.870 9.530 9.690 391,466 +0.00(+0.00%)
Mar 16, 2005 9.780 10.21 9.680 9.690 406,459 -0.15(-1.52%)
Mar 15, 2005 9.930 10.11 9.760 9.840 437,095 +0.02(+0.20%)
Mar 14, 2005 9.910 10.14 9.730 9.820 374,531 +0.06(+0.61%)
Mar 11, 2005 9.990 10.25 9.720 9.760 510,774 -0.20(-2.01%)
Mar 10, 2005 9.910 10.28 9.730 9.960 775,475 +0.16(+1.63%)
Mar 09, 2005 9.870 10.01 9.700 9.800 511,003 +0.14(+1.45%)
Mar 08, 2005 10.07 10.10 9.590 9.660 588,082 +0.15(+1.58%)
Mar 07, 2005 9.320 9.840 9.320 9.510 274,175 +0.01(+0.11%)
Mar 04, 2005 9.580 9.700 9.360 9.500 233,538 +0.01(+0.11%)
Mar 03, 2005 9.350 9.570 9.300 9.490 349,153 +0.14(+1.50%)
Mar 02, 2005 9.330 9.440 9.070 9.350 652,132 -0.05(-0.53%)
Mar 01, 2005 9.400 9.510 9.100 9.400 384,273 +0.09(+0.97%)
Feb 28, 2005 9.400 9.640 9.290 9.310 312,028 -0.21(-2.21%)
Feb 25, 2005 9.370 9.620 9.300 9.520 377,903 +0.08(+0.85%)
Feb 24, 2005 9.500 9.660 9.260 9.440 479,901 +0.00(+0.00%)
Feb 23, 2005 9.280 9.690 9.260 9.440 633,889 +0.24(+2.61%)
Feb 22, 2005 9.250 9.890 9.100 9.200 1,013,494 -0.06(-0.65%)
Feb 18, 2005 9.390 9.660 9.190 9.260 1,844,250 +1.01(+12.24%)
Feb 17, 2005 8.190 8.530 8.050 8.250 489,875 +0.01(+0.12%)
Feb 16, 2005 8.130 8.310 7.760 8.240 552,101 +0.25(+3.13%)
Feb 15, 2005 7.590 8.020 7.590 7.990 1,203,472 +0.44(+5.83%)
Feb 14, 2005 7.240 7.560 7.240 7.550 487,602 +0.24(+3.28%)
Feb 11, 2005 6.980 7.424 6.970 7.310 311,754 +0.30(+4.28%)
Feb 10, 2005 7.110 7.190 6.950 7.010 440,002 +0.01(+0.14%)
Feb 09, 2005 7.510 7.510 7.000 7.000 186,420 -0.41(-5.53%)
Feb 08, 2005 7.200 7.590 7.200 7.410 194,328 +0.12(+1.65%)
Feb 07, 2005 7.360 7.640 7.220 7.290 245,836 -0.01(-0.14%)
Feb 04, 2005 7.000 7.410 7.000 7.300 252,248 +0.19(+2.67%)
Feb 03, 2005 6.950 7.130 6.950 7.110 244,736 +0.08(+1.14%)
Feb 02, 2005 7.080 7.120 6.950 7.030 130,725 -0.09(-1.26%)
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