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 (%)
Dec 31, 2004 9.056 9.154 8.711 8.987 228,280 +0.00(+0.00%)
Dec 30, 2004 8.977 9.125 8.957 8.987 208,164 +0.01(+0.11%)
Dec 29, 2004 8.839 9.085 8.839 8.977 258,148 +0.07(+0.77%)
Dec 28, 2004 8.554 9.016 8.554 8.908 362,891 +0.40(+4.75%)
Dec 27, 2004 8.593 8.613 8.436 8.504 319,714 +0.04(+0.47%)
Dec 23, 2004 8.396 8.544 8.377 8.465 253,881 +0.02(+0.23%)
Dec 22, 2004 8.534 8.603 8.416 8.445 534,076 +0.00(+0.00%)
Dec 21, 2004 8.278 8.534 8.278 8.445 634,653 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.268 8.347 583,958 -0.16(-1.85%)
Dec 17, 2004 8.377 8.603 8.258 8.504 1,045,598 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.386 567,703 +0.19(+2.28%)
Dec 15, 2004 8.258 8.258 8.012 8.199 466,415 +0.10(+1.22%)
Dec 14, 2004 8.091 8.199 7.973 8.101 241,081 +0.03(+0.37%)
Dec 13, 2004 7.737 8.091 7.737 8.071 583,145 +0.21(+2.63%)
Dec 10, 2004 7.973 8.052 7.727 7.865 615,655 -0.07(-0.87%)
Dec 09, 2004 7.776 8.150 7.658 7.934 727,002 +0.14(+1.77%)
Dec 08, 2004 7.884 8.022 7.796 7.796 626,424 -0.12(-1.49%)
Dec 07, 2004 8.367 8.406 7.884 7.914 694,593 -0.45(-5.41%)
Dec 06, 2004 8.711 8.711 8.298 8.367 595,540 -0.17(-1.96%)
Dec 03, 2004 8.544 8.967 8.445 8.534 925,718 +0.15(+1.76%)
Dec 02, 2004 8.445 8.554 8.317 8.386 453,919 -0.10(-1.16%)
Dec 01, 2004 8.416 8.692 8.416 8.485 391,540 +0.07(+0.82%)
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%)
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