Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.28 10.70 10.28 10.61 318,649 +0.31(+2.97%)
Sep 29, 2005 10.47 10.54 9.891 10.31 1,450,839 -0.21(-1.97%)
Sep 28, 2005 10.85 10.89 10.50 10.51 1,136,266 +0.13(+1.23%)
Sep 27, 2005 10.73 10.73 10.35 10.38 743,411 -0.40(-3.75%)
Sep 26, 2005 10.70 10.88 10.69 10.79 284,040 +0.20(+1.86%)
Sep 23, 2005 10.59 10.70 10.35 10.59 248,784 +0.06(+0.56%)
Sep 22, 2005 10.53 10.63 10.26 10.53 315,683 +0.03(+0.28%)
Sep 21, 2005 10.83 10.83 10.30 10.50 651,189 -0.29(-2.65%)
Sep 20, 2005 11.32 11.43 10.77 10.79 442,192 -0.59(-5.20%)
Sep 19, 2005 11.29 11.48 11.12 11.38 312,796 +0.08(+0.70%)
Sep 16, 2005 11.26 11.39 11.15 11.30 1,109,233 +0.19(+1.69%)
Sep 15, 2005 11.53 11.59 10.90 11.11 703,597 -0.46(-4.00%)
Sep 14, 2005 11.64 11.78 11.42 11.58 395,767 -0.07(-0.59%)
Sep 13, 2005 12.21 12.23 11.62 11.65 789,324 -0.61(-4.99%)
Sep 12, 2005 12.38 12.69 12.23 12.26 580,615 -0.18(-1.43%)
Sep 09, 2005 12.19 12.56 12.19 12.44 522,755 +0.26(+2.11%)
Sep 08, 2005 12.18 12.22 11.93 12.18 392,373 +0.04(+0.33%)
Sep 07, 2005 11.93 12.24 11.86 12.14 534,659 +0.12(+0.98%)
Sep 06, 2005 11.78 12.08 11.75 12.02 643,192 +0.30(+2.52%)
Sep 02, 2005 11.59 11.91 11.55 11.73 324,593 +0.14(+1.19%)
Sep 01, 2005 11.97 11.97 11.48 11.59 759,563 -0.17(-1.43%)
Aug 31, 2005 11.65 11.87 11.52 11.76 648,213 +0.08(+0.68%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,340 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,503 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,436 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.74 250,358 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 617,999 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,452 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,058 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,282 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,735 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,248 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.03 1,367,352 +0.08(+0.72%)
Aug 15, 2005 10.79 11.02 10.60 10.95 1,610,104 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,208 +0.63(+6.30%)
Aug 11, 2005 9.724 10.26 9.694 10.01 622,524 +0.28(+2.84%)
Aug 10, 2005 9.773 9.960 9.576 9.734 578,617 -0.10(-1.00%)
Aug 09, 2005 9.517 9.882 9.438 9.832 338,203 +0.36(+3.75%)
Aug 08, 2005 9.556 9.615 9.388 9.477 223,949 -0.04(-0.41%)
Aug 05, 2005 9.073 9.645 9.053 9.517 328,335 +0.41(+4.55%)
Aug 04, 2005 9.615 9.665 9.093 9.102 474,025 -0.57(-5.91%)
Aug 03, 2005 9.714 9.724 9.566 9.674 315,050 +0.01(+0.10%)
Aug 02, 2005 9.497 9.665 9.438 9.665 363,103 +0.24(+2.51%)
Aug 01, 2005 9.497 9.704 9.329 9.428 436,085 -0.02(-0.21%)
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%)
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