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 (%)
Nov 30, 2004 8.632 8.632 8.416 8.416 242,097 -0.19(-2.17%)
Nov 29, 2004 8.445 8.613 8.367 8.603 349,989 +0.14(+1.63%)
Nov 26, 2004 8.475 8.583 8.416 8.465 111,955 +0.00(+0.00%)
Nov 24, 2004 8.249 8.514 8.249 8.465 324,286 +0.15(+1.78%)
Nov 23, 2004 8.613 8.721 8.022 8.317 321,238 -0.28(-3.21%)
Nov 22, 2004 8.475 8.662 8.465 8.593 256,929 +0.21(+2.46%)
Nov 19, 2004 8.879 8.977 8.367 8.386 500,347 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.006 9.144 202,780 -0.12(-1.28%)
Nov 17, 2004 9.026 9.302 9.016 9.262 313,517 +0.26(+2.84%)
Nov 16, 2004 9.272 9.302 8.967 9.006 271,965 -0.23(-2.45%)
Nov 15, 2004 9.056 9.351 9.006 9.233 519,040 +0.12(+1.30%)
Nov 12, 2004 9.144 9.253 8.918 9.115 513,351 +0.01(+0.11%)
Nov 11, 2004 9.449 9.449 9.056 9.105 583,247 -0.20(-2.12%)
Nov 10, 2004 9.489 9.489 9.243 9.302 151,475 -0.22(-2.28%)
Nov 09, 2004 9.440 9.597 9.430 9.518 245,347 -0.07(-0.72%)
Nov 08, 2004 9.646 9.922 9.430 9.587 339,423 -0.15(-1.52%)
Nov 05, 2004 9.636 9.863 9.636 9.735 234,477 +0.06(+0.61%)
Nov 04, 2004 9.745 9.774 9.499 9.676 253,881 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,198 -0.07(-0.70%)
Nov 02, 2004 9.764 9.922 9.676 9.814 263,939 -0.04(-0.40%)
Nov 01, 2004 9.804 9.942 9.518 9.853 355,373 +0.15(+1.52%)
Oct 29, 2004 9.961 10.02 9.676 9.705 528,590 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.902 212,736 -0.06(-0.59%)
Oct 27, 2004 9.440 9.961 9.351 9.961 250,630 +0.54(+5.75%)
Oct 26, 2004 9.597 9.804 9.331 9.420 233,664 -0.29(-2.94%)
Oct 25, 2004 9.823 9.922 9.528 9.705 376,200 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.548 9.715 669,805 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,501 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,168 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,689 +0.38(+3.91%)
Oct 18, 2004 9.764 10.00 9.548 9.823 330,381 +0.19(+1.94%)
Oct 15, 2004 9.823 9.883 9.597 9.636 248,294 -0.07(-0.71%)
Oct 14, 2004 9.912 10.13 9.597 9.705 353,036 -0.28(-2.76%)
Oct 13, 2004 9.981 10.30 9.843 9.981 467,227 +0.23(+2.32%)
Oct 12, 2004 9.774 9.892 9.607 9.755 269,628 -0.16(-1.59%)
Oct 11, 2004 9.794 9.912 9.725 9.912 658,223 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.823 9.823 280,499 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,913 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,803 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,437 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,637 +0.58(+5.79%)
Oct 01, 2004 9.400 10.17 9.312 10.03 555,614 +0.89(+9.69%)
Sep 30, 2004 8.751 9.636 8.672 9.144 396,112 -0.16(-1.69%)
Sep 29, 2004 8.790 9.764 8.780 9.302 601,534 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.819 9.115 134,306 +0.12(+1.31%)
Sep 27, 2004 8.997 9.134 8.869 8.997 115,816 -0.08(-0.87%)
Sep 24, 2004 9.656 9.656 8.967 9.075 152,593 -0.39(-4.16%)
Sep 23, 2004 9.479 9.627 9.213 9.469 105,453 +0.17(+1.80%)
Sep 22, 2004 9.843 9.843 9.302 9.302 319,003 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.804 10.11 176,264 +0.35(+3.63%)
Sep 20, 2004 9.922 10.20 9.666 9.755 188,760 -0.15(-1.49%)
Sep 17, 2004 9.676 9.912 9.115 9.902 343,588 +0.12(+1.21%)
Sep 16, 2004 9.607 9.863 9.489 9.784 156,555 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.508 9.666 177,788 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.774 10.14 202,780 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.636 10.20 319,003 +0.57(+5.93%)
Sep 10, 2004 9.410 9.774 9.154 9.627 310,469 +0.31(+3.27%)
Sep 09, 2004 8.888 9.459 8.682 9.321 258,555 +0.52(+5.93%)
Sep 08, 2004 8.839 9.105 8.662 8.800 186,322 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.829 265,768 +0.03(+0.34%)
Sep 03, 2004 9.292 9.499 8.790 8.800 335,054 -0.78(-8.12%)
Sep 02, 2004 9.548 9.617 9.410 9.577 135,627 -0.07(-0.71%)
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