Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.741 8.800 8.367 8.455 264,890 -0.46(-5.18%)
Mar 28, 2003 9.006 9.164 8.859 8.917 122,543 -0.09(-1.01%)
Mar 27, 2003 9.085 9.154 8.810 9.007 188,069 -0.10(-1.07%)
Mar 26, 2003 9.292 9.410 9.085 9.105 176,772 -0.19(-2.01%)
Mar 25, 2003 9.351 9.528 8.997 9.292 236,465 -0.06(-0.63%)
Mar 24, 2003 9.568 9.755 9.302 9.351 199,087 -0.66(-6.59%)
Mar 21, 2003 10.09 10.24 9.794 10.01 20,359,310 +0.30(+3.04%)
Mar 20, 2003 9.508 9.932 9.282 9.715 219,484 +0.16(+1.66%)
Mar 19, 2003 9.538 9.627 9.203 9.557 247,443 +0.02(+0.20%)
Mar 18, 2003 9.371 9.755 9.203 9.538 505,344 +0.70(+7.91%)
Mar 17, 2003 8.012 9.056 7.875 8.839 760,746 +0.83(+10.32%)
Mar 14, 2003 8.268 8.566 8.012 8.012 369,090 -0.31(-3.67%)
Mar 13, 2003 8.121 8.377 7.973 8.317 363,501 +0.40(+5.10%)
Mar 12, 2003 8.042 8.208 7.786 7.914 375,976 -0.16(-1.95%)
Mar 11, 2003 8.564 8.593 7.973 8.071 373,457 -0.24(-2.84%)
Mar 10, 2003 8.632 8.741 8.258 8.308 296,957 -0.35(-4.09%)
Mar 07, 2003 8.632 8.859 8.485 8.662 200,491 -0.18(-2.00%)
Mar 06, 2003 8.997 9.056 8.672 8.839 334,953 -0.20(-2.26%)
Mar 05, 2003 9.253 9.302 8.898 9.044 260,180 -0.25(-2.67%)
Mar 04, 2003 9.814 9.873 9.213 9.292 209,383 -0.54(-5.51%)
Mar 03, 2003 10.36 10.40 9.705 9.833 276,130 -0.27(-2.63%)
Feb 28, 2003 9.991 10.16 9.804 10.10 162,041 +0.16(+1.58%)
Feb 27, 2003 9.558 9.981 9.459 9.942 259,164 +0.48(+5.10%)
Feb 26, 2003 9.991 9.991 9.459 9.459 326,724 -0.27(-2.73%)
Feb 25, 2003 9.440 9.902 9.085 9.725 507,154 +0.28(+2.92%)
Feb 24, 2003 9.863 9.961 9.420 9.449 150,866 -0.33(-3.42%)
Feb 21, 2003 9.981 9.981 9.489 9.784 274,302 -0.18(-1.78%)
Feb 20, 2003 9.843 10.08 9.666 9.961 553,074 +0.02(+0.20%)
Feb 19, 2003 10.50 10.58 9.922 9.942 369,799 -0.18(-1.75%)
Feb 18, 2003 9.991 10.73 9.991 10.12 718,773 +0.51(+5.33%)
Feb 14, 2003 9.144 9.892 9.016 9.607 709,832 +0.59(+6.55%)
Feb 13, 2003 9.125 9.125 8.829 9.016 515,789 +0.04(+0.44%)
Feb 12, 2003 9.095 9.410 8.967 8.977 373,254 -0.15(-1.62%)
Feb 11, 2003 9.381 9.528 9.095 9.125 391,845 -0.21(-2.22%)
Feb 10, 2003 9.213 9.676 9.066 9.331 396,417 +0.00(+0.00%)
Feb 07, 2003 9.705 9.843 9.213 9.331 251,037 -0.22(-2.27%)
Feb 06, 2003 9.459 9.823 9.361 9.548 228,991 +0.01(+0.10%)
Feb 05, 2003 9.400 10.34 9.243 9.538 638,717 -0.01(-0.10%)
Feb 04, 2003 9.745 9.843 9.302 9.548 451,988 -0.31(-3.19%)
Feb 03, 2003 10.20 10.53 9.863 9.863 575,221 -0.57(-5.47%)
Jan 31, 2003 10.60 10.60 9.253 10.43 1,403,410 -0.89(-7.83%)
Jan 30, 2003 12.24 12.52 11.27 11.32 340,695 -0.93(-7.56%)
Jan 29, 2003 11.92 12.50 11.57 12.24 296,246 +0.29(+2.39%)
Jan 28, 2003 11.94 12.14 11.58 11.96 372,542 +0.06(+0.50%)
Jan 27, 2003 12.06 12.40 11.68 11.90 571,869 -0.65(-5.18%)
Jan 24, 2003 12.99 13.15 12.47 12.55 344,909 -0.75(-5.63%)
Jan 23, 2003 13.49 13.87 12.86 13.30 517,821 +0.16(+1.20%)
Jan 22, 2003 13.33 13.44 13.00 13.14 653,245 -0.25(-1.84%)
Jan 21, 2003 14.32 14.46 13.33 13.39 658,426 -0.79(-5.56%)
Jan 17, 2003 14.99 14.99 14.02 14.17 485,819 -0.91(-6.00%)
Jan 16, 2003 15.52 15.68 15.02 15.08 502,683 -0.32(-2.05%)
Jan 15, 2003 16.59 16.66 15.22 15.40 858,667 -1.43(-8.48%)
Jan 14, 2003 16.25 17.08 16.18 16.82 1,236,492 +0.58(+3.58%)
Jan 13, 2003 16.58 17.15 16.17 16.24 717,858 -0.29(-1.73%)
Jan 10, 2003 15.76 16.58 15.70 16.53 272,575 +0.53(+3.32%)
Jan 09, 2003 15.97 16.54 15.86 16.00 425,981 +0.20(+1.25%)
Jan 08, 2003 15.65 15.95 15.51 15.80 511,116 +0.05(+0.31%)
Jan 07, 2003 15.51 16.34 15.36 15.75 747,524 +0.39(+2.56%)
Jan 06, 2003 14.58 15.70 14.40 15.36 384,835 +1.12(+7.88%)
Jan 03, 2003 13.85 14.41 13.64 14.23 356,084 +0.34(+2.48%)
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