Financial News

Advanced Energy (NQ: AEIS )

93.11 USD +0.64 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.05 13.58 11.97 13.44 673,000 +1.39(+11.54%)
May 29, 2003 11.46 12.08 11.46 12.05 274,200 +0.57(+4.97%)
May 28, 2003 11.30 11.78 11.28 11.48 274,200 +0.19(+1.68%)
May 27, 2003 9.700 11.30 9.700 11.29 331,100 +1.51(+15.44%)
May 23, 2003 9.860 9.970 9.700 9.780 79,600 -0.17(-1.70%)
May 22, 2003 9.950 10.05 9.770 9.949 122,100 +0.18(+1.83%)
May 21, 2003 9.800 9.890 9.660 9.770 174,800 -0.02(-0.20%)
May 20, 2003 9.640 10.00 9.640 9.790 148,600 +0.17(+1.77%)
May 19, 2003 10.27 10.28 9.620 9.620 202,700 -0.68(-6.60%)
May 16, 2003 10.37 10.64 10.21 10.30 440,400 -0.34(-3.20%)
May 15, 2003 10.75 11.06 10.23 10.64 419,000 -0.22(-2.02%)
May 14, 2003 10.92 11.17 10.63 10.86 201,600 -0.10(-0.92%)
May 13, 2003 10.98 11.08 10.70 10.96 165,800 -0.04(-0.36%)
May 12, 2003 10.84 11.22 10.75 11.00 425,600 +0.17(+1.57%)
May 09, 2003 10.45 10.94 10.44 10.83 166,500 +0.43(+4.13%)
May 08, 2003 10.66 10.66 10.38 10.40 227,900 -0.27(-2.53%)
May 07, 2003 10.73 11.04 10.65 10.67 214,600 -0.16(-1.48%)
May 06, 2003 10.53 11.00 10.45 10.83 204,400 +0.26(+2.46%)
May 05, 2003 10.70 10.91 10.48 10.57 183,000 -0.13(-1.21%)
May 02, 2003 9.800 10.82 9.710 10.70 560,400 +1.05(+10.88%)
Apr 30, 2003 9.450 9.660 9.120 9.650 317,700 +0.30(+3.21%)
Apr 29, 2003 9.020 9.540 9.020 9.350 169,600 +0.31(+3.43%)
Apr 28, 2003 9.080 9.200 8.720 9.040 147,800 +0.10(+1.12%)
Apr 25, 2003 9.330 9.330 8.930 8.940 275,100 -0.44(-4.69%)
Apr 24, 2003 9.380 9.560 9.190 9.380 245,600 -0.06(-0.64%)
Apr 23, 2003 9.020 9.630 8.980 9.440 395,600 +0.48(+5.36%)
Apr 22, 2003 8.600 9.150 8.280 8.960 400,300 +0.36(+4.19%)
Apr 21, 2003 8.380 8.690 8.380 8.600 270,900 +0.32(+3.86%)
Apr 17, 2003 7.610 8.390 7.610 8.280 274,900 +0.67(+8.80%)
Apr 16, 2003 7.500 7.940 7.490 7.610 317,300 +0.17(+2.28%)
Apr 15, 2003 7.800 7.800 7.370 7.440 356,600 -0.26(-3.38%)
Apr 14, 2003 8.000 8.000 7.500 7.700 458,100 +0.01(+0.13%)
Apr 11, 2003 7.890 8.180 7.660 7.690 343,500 -0.49(-5.99%)
Apr 10, 2003 8.250 8.390 8.120 8.180 108,500 -0.08(-0.97%)
Apr 09, 2003 8.410 8.450 8.150 8.260 198,100 -0.13(-1.55%)
Apr 08, 2003 8.690 8.690 8.310 8.390 171,500 -0.30(-3.45%)
Apr 07, 2003 9.020 9.020 8.600 8.690 259,200 +0.09(+1.05%)
Apr 04, 2003 8.850 8.862 8.370 8.600 368,200 -0.27(-3.04%)
Apr 03, 2003 9.040 9.090 8.800 8.870 195,700 -0.11(-1.22%)
Apr 02, 2003 9.020 9.300 8.880 8.980 324,100 +0.12(+1.35%)
Apr 01, 2003 8.630 8.930 8.490 8.860 297,400 +0.27(+3.14%)
Mar 31, 2003 8.880 8.940 8.500 8.590 260,736 -0.47(-5.18%)
Mar 28, 2003 9.150 9.310 9.000 9.059 120,622 -0.09(-1.01%)
Mar 27, 2003 9.230 9.300 8.950 9.151 185,120 -0.10(-1.07%)
Mar 26, 2003 9.440 9.560 9.230 9.250 174,000 -0.19(-2.01%)
Mar 25, 2003 9.500 9.680 9.140 9.440 232,757 -0.06(-0.63%)
Mar 24, 2003 9.720 9.910 9.450 9.500 195,965 -0.67(-6.59%)
Mar 21, 2003 10.25 10.40 9.950 10.17 20,040,000 +0.30(+3.04%)
Mar 20, 2003 9.660 10.09 9.430 9.870 216,042 +0.16(+1.66%)
Mar 19, 2003 9.690 9.780 9.350 9.709 243,563 +0.02(+0.20%)
Mar 18, 2003 9.520 9.910 9.350 9.690 497,419 +0.71(+7.91%)
Mar 17, 2003 8.140 9.200 8.000 8.980 748,815 +0.84(+10.32%)
Mar 14, 2003 8.400 8.702 8.140 8.140 363,302 -0.31(-3.67%)
Mar 13, 2003 8.250 8.510 8.100 8.450 357,800 +0.41(+5.10%)
Mar 12, 2003 8.170 8.339 7.910 8.040 370,080 -0.16(-1.95%)
Mar 11, 2003 8.700 8.730 8.100 8.200 367,600 -0.24(-2.84%)
Mar 10, 2003 8.770 8.880 8.390 8.440 292,300 -0.36(-4.09%)
Mar 07, 2003 8.770 9.000 8.620 8.800 197,347 -0.18(-2.00%)
Mar 06, 2003 9.140 9.200 8.810 8.980 329,700 -0.21(-2.26%)
Mar 05, 2003 9.400 9.450 9.040 9.188 256,100 -0.25(-2.67%)
Mar 04, 2003 9.970 10.03 9.360 9.440 206,100 -0.55(-5.51%)
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