Financial News

Advanced Energy (NQ: AEIS )

101.69 -0.33 (-0.33%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.935 9.527 8.935 9.448 839,730 +0.52(+5.86%)
Jul 28, 2005 9.172 9.172 8.836 8.925 637,218 -0.08(-0.88%)
Jul 27, 2005 9.369 9.369 8.816 9.004 643,171 -0.36(-3.89%)
Jul 26, 2005 9.635 9.655 9.319 9.369 395,235 -0.27(-2.76%)
Jul 25, 2005 9.615 9.793 9.615 9.635 254,254 +0.02(+0.21%)
Jul 22, 2005 10.04 10.27 9.615 9.615 435,377 -0.42(-4.22%)
Jul 21, 2005 10.50 10.50 9.803 10.04 776,329 -0.46(-4.41%)
Jul 20, 2005 9.369 10.58 9.073 10.50 1,058,201 +1.11(+11.87%)
Jul 19, 2005 9.024 9.448 9.024 9.388 368,935 +0.38(+4.27%)
Jul 18, 2005 9.398 9.566 8.964 9.004 209,517 -0.41(-4.40%)
Jul 15, 2005 9.172 9.497 9.043 9.418 637,135 +0.18(+1.92%)
Jul 14, 2005 9.714 9.773 8.974 9.241 525,768 +0.26(+2.85%)
Jul 13, 2005 8.619 9.201 8.570 8.984 539,181 +0.36(+4.23%)
Jul 12, 2005 8.057 8.728 7.978 8.619 941,235 +0.56(+6.98%)
Jul 11, 2005 7.929 8.175 7.791 8.057 433,716 +0.09(+1.11%)
Jul 08, 2005 7.653 8.018 7.653 7.968 441,879 +0.32(+4.12%)
Jul 07, 2005 7.643 7.801 7.633 7.653 229,552 -0.22(-2.76%)
Jul 06, 2005 7.939 7.959 7.751 7.870 352,591 -0.06(-0.75%)
Jul 05, 2005 7.949 7.949 7.791 7.929 434,908 -0.02(-0.31%)
Jul 01, 2005 7.781 7.968 7.742 7.954 706,662 +0.20(+2.61%)
Jun 30, 2005 7.840 7.949 7.742 7.751 852,147 -0.05(-0.63%)
Jun 29, 2005 7.850 7.978 7.742 7.801 405,736 -0.05(-0.63%)
Jun 28, 2005 7.742 7.880 7.692 7.850 151,342 +0.08(+1.02%)
Jun 27, 2005 8.126 8.205 7.712 7.771 405,357 -0.37(-4.60%)
Jun 24, 2005 8.373 8.392 8.116 8.146 167,594 -0.23(-2.71%)
Jun 23, 2005 8.264 8.570 8.245 8.373 258,701 +0.08(+0.95%)
Jun 22, 2005 8.383 8.461 8.205 8.294 175,429 -0.06(-0.71%)
Jun 21, 2005 8.353 8.560 8.284 8.353 180,738 -0.13(-1.51%)
Jun 20, 2005 8.708 8.747 8.343 8.481 297,222 -0.25(-2.82%)
Jun 17, 2005 8.826 8.925 8.619 8.728 387,051 -0.03(-0.34%)
Jun 16, 2005 8.343 8.846 8.343 8.757 245,253 +0.34(+3.98%)
Jun 15, 2005 8.442 8.442 8.284 8.422 254,931 +0.10(+1.18%)
Jun 14, 2005 8.698 8.767 8.195 8.323 444,175 -0.42(-4.85%)
Jun 13, 2005 9.191 9.211 8.708 8.747 237,189 -0.44(-4.83%)
Jun 10, 2005 9.181 9.211 9.053 9.191 127,658 +0.05(+0.54%)
Jun 09, 2005 9.024 9.221 8.964 9.142 286,623 -0.05(-0.54%)
Jun 08, 2005 9.359 9.359 9.102 9.191 222,619 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.280 245,296 +0.12(+1.29%)
Jun 06, 2005 9.102 9.241 8.935 9.162 300,434 +0.05(+0.54%)
Jun 03, 2005 9.300 9.487 9.093 9.112 267,862 -0.35(-3.65%)
Jun 02, 2005 9.398 9.556 9.388 9.458 267,510 -0.06(-0.62%)
Jun 01, 2005 9.605 9.615 9.339 9.517 371,725 +0.11(+1.15%)
May 31, 2005 9.388 9.556 9.369 9.408 191,340 -0.07(-0.73%)
May 27, 2005 9.566 9.566 9.406 9.477 174,864 -0.07(-0.72%)
May 26, 2005 9.073 9.566 9.063 9.546 444,295 +0.18(+1.89%)
May 25, 2005 9.369 9.458 9.152 9.369 306,704 -0.15(-1.55%)
May 24, 2005 9.635 9.635 9.428 9.517 354,497 -0.19(-1.93%)
May 23, 2005 9.783 9.862 9.645 9.704 235,523 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.635 9.793 344,702 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.783 763,923 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,030 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.33 10.65 208,848 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,936 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,416 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,859 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.32 399,251 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.921 10.45 557,581 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,213 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,344 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,915 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,891 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,123 -0.03(-0.28%)
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