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 (%)
Aug 31, 2004 9.980 9.980 9.440 9.760 199,500 -0.11(-1.11%)
Aug 30, 2004 10.16 10.30 9.860 9.870 168,500 -0.37(-3.61%)
Aug 27, 2004 9.860 10.34 9.860 10.24 180,500 +0.27(+2.71%)
Aug 26, 2004 9.930 9.990 9.790 9.970 254,200 -0.02(-0.20%)
Aug 25, 2004 9.800 10.17 9.740 9.990 309,700 +0.14(+1.42%)
Aug 24, 2004 10.28 10.28 9.750 9.850 181,300 -0.23(-2.28%)
Aug 23, 2004 10.06 10.32 9.920 10.08 207,500 +0.21(+2.13%)
Aug 20, 2004 9.800 10.01 9.673 9.870 236,400 +0.10(+1.02%)
Aug 19, 2004 10.03 10.03 9.600 9.770 589,200 -0.26(-2.59%)
Aug 18, 2004 9.480 10.13 9.480 10.03 324,100 +0.27(+2.77%)
Aug 17, 2004 9.300 9.920 9.140 9.760 396,600 +0.65(+7.14%)
Aug 16, 2004 9.000 9.290 8.920 9.110 149,800 +0.17(+1.90%)
Aug 13, 2004 9.000 9.000 8.770 8.940 150,200 +0.07(+0.79%)
Aug 12, 2004 9.180 9.180 8.840 8.870 257,400 -0.29(-3.17%)
Aug 11, 2004 9.300 9.320 8.960 9.160 325,700 -0.39(-4.08%)
Aug 10, 2004 9.450 9.630 9.330 9.550 187,200 +0.15(+1.60%)
Aug 09, 2004 9.370 9.570 9.280 9.400 205,400 +0.13(+1.40%)
Aug 06, 2004 9.390 9.700 9.210 9.270 306,800 -0.38(-3.94%)
Aug 05, 2004 9.820 9.950 9.570 9.650 236,700 -0.25(-2.53%)
Aug 04, 2004 9.570 10.14 9.550 9.900 263,400 +0.31(+3.23%)
Aug 03, 2004 10.00 10.00 9.580 9.590 539,600 -0.28(-2.84%)
Aug 02, 2004 9.970 10.12 9.430 9.870 462,000 +0.01(+0.10%)
Jul 30, 2004 9.810 10.01 9.550 9.860 305,800 -0.02(-0.20%)
Jul 29, 2004 9.450 9.920 9.340 9.880 345,600 +0.63(+6.81%)
Jul 28, 2004 9.210 9.550 9.020 9.250 603,500 -0.10(-1.07%)
Jul 27, 2004 8.860 9.470 8.860 9.350 575,900 +0.40(+4.47%)
Jul 26, 2004 8.900 9.130 8.740 8.950 842,100 +0.17(+1.94%)
Jul 23, 2004 9.000 9.100 8.550 8.780 749,300 -0.18(-2.01%)
Jul 22, 2004 8.600 9.100 7.910 8.960 2,668,500 -2.15(-19.35%)
Jul 21, 2004 12.74 13.21 11.11 11.11 1,082,000 -1.69(-13.20%)
Jul 20, 2004 12.33 12.85 12.32 12.80 346,900 +0.39(+3.14%)
Jul 19, 2004 12.42 12.55 12.08 12.41 458,700 +0.08(+0.65%)
Jul 16, 2004 12.72 12.91 12.30 12.33 314,000 -0.35(-2.76%)
Jul 15, 2004 12.73 12.87 12.53 12.68 275,400 +0.26(+2.09%)
Jul 14, 2004 12.17 12.68 12.13 12.42 381,000 -0.22(-1.74%)
Jul 13, 2004 12.92 13.28 12.62 12.64 447,200 -0.36(-2.77%)
Jul 12, 2004 13.45 13.90 12.43 13.00 876,000 -0.99(-7.08%)
Jul 09, 2004 14.00 14.27 13.77 13.99 202,600 +0.21(+1.52%)
Jul 08, 2004 14.00 14.03 13.65 13.78 312,800 -0.18(-1.29%)
Jul 07, 2004 13.95 14.57 13.94 13.96 423,200 -0.08(-0.57%)
Jul 06, 2004 15.05 15.07 13.90 14.04 425,600 -1.08(-7.14%)
Jul 02, 2004 15.50 15.50 14.97 15.12 425,900 -0.20(-1.31%)
Jul 01, 2004 15.57 15.72 15.18 15.32 444,800 -0.40(-2.54%)
Jun 30, 2004 15.35 15.77 15.22 15.72 388,800 +0.42(+2.75%)
Jun 29, 2004 14.80 15.30 14.80 15.30 241,000 +0.41(+2.75%)
Jun 28, 2004 15.08 15.16 14.80 14.89 205,600 -0.09(-0.60%)
Jun 25, 2004 14.47 15.04 14.42 14.98 436,300 +0.47(+3.24%)
Jun 24, 2004 14.77 15.25 14.51 14.51 359,300 -0.15(-1.02%)
Jun 23, 2004 14.25 14.74 14.22 14.66 281,500 +0.37(+2.59%)
Jun 22, 2004 14.01 14.37 13.94 14.29 378,800 +0.29(+2.07%)
Jun 21, 2004 14.18 14.51 14.00 14.00 124,200 -0.17(-1.20%)
Jun 18, 2004 14.13 14.60 14.01 14.17 273,500 -0.15(-1.05%)
Jun 17, 2004 14.66 14.66 14.10 14.32 259,300 -0.32(-2.19%)
Jun 16, 2004 14.73 14.91 14.54 14.64 214,900 -0.17(-1.15%)
Jun 15, 2004 14.77 15.00 14.60 14.81 214,400 +0.14(+0.95%)
Jun 14, 2004 15.03 15.25 14.44 14.67 399,300 -0.62(-4.05%)
Jun 10, 2004 15.68 15.98 15.21 15.29 358,000 -0.37(-2.36%)
Jun 09, 2004 15.77 15.98 15.58 15.66 381,300 -0.16(-1.01%)
Jun 08, 2004 15.87 16.07 15.50 15.82 279,300 +0.11(+0.70%)
Jun 07, 2004 15.60 15.86 15.44 15.71 205,900 +0.47(+3.08%)
Jun 04, 2004 15.10 15.50 14.90 15.24 385,000 +0.73(+5.03%)
Jun 03, 2004 15.11 15.11 14.50 14.51 302,700 -0.44(-2.94%)
Jun 02, 2004 15.21 15.35 14.78 14.95 292,600 -0.43(-2.80%)
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