Financial News

Advanced Energy (NQ: AEIS )

88.59 USD +0.90 (+1.03%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.060 9.660 9.060 9.580 828,129 +0.53(+5.86%)
Jul 28, 2005 9.300 9.300 8.960 9.050 628,415 -0.08(-0.88%)
Jul 27, 2005 9.500 9.500 8.940 9.130 634,286 -0.37(-3.89%)
Jul 26, 2005 9.770 9.790 9.450 9.500 389,775 -0.27(-2.76%)
Jul 25, 2005 9.750 9.930 9.750 9.770 250,742 +0.02(+0.21%)
Jul 22, 2005 10.18 10.41 9.750 9.750 429,363 -0.43(-4.22%)
Jul 21, 2005 10.65 10.65 9.940 10.18 765,604 -0.47(-4.41%)
Jul 20, 2005 9.500 10.73 9.200 10.65 1,043,582 +1.13(+11.87%)
Jul 19, 2005 9.150 9.580 9.150 9.520 363,839 +0.39(+4.27%)
Jul 18, 2005 9.530 9.700 9.090 9.130 206,623 -0.42(-4.40%)
Jul 15, 2005 9.300 9.630 9.170 9.550 628,333 +0.18(+1.92%)
Jul 14, 2005 9.850 9.910 9.100 9.370 518,505 +0.26(+2.85%)
Jul 13, 2005 8.740 9.330 8.690 9.110 531,733 +0.37(+4.23%)
Jul 12, 2005 8.170 8.850 8.090 8.740 928,232 +0.57(+6.98%)
Jul 11, 2005 8.040 8.290 7.900 8.170 427,725 +0.09(+1.11%)
Jul 08, 2005 7.760 8.130 7.760 8.080 435,775 +0.32(+4.12%)
Jul 07, 2005 7.750 7.910 7.740 7.760 226,381 -0.22(-2.76%)
Jul 06, 2005 8.050 8.070 7.860 7.980 347,720 -0.06(-0.75%)
Jul 05, 2005 8.060 8.060 7.900 8.040 428,900 -0.03(-0.31%)
Jul 01, 2005 7.890 8.080 7.850 8.065 696,900 +0.20(+2.61%)
Jun 30, 2005 7.950 8.060 7.850 7.860 840,375 -0.05(-0.63%)
Jun 29, 2005 7.960 8.090 7.850 7.910 400,131 -0.05(-0.63%)
Jun 28, 2005 7.850 7.990 7.800 7.960 149,252 +0.08(+1.02%)
Jun 27, 2005 8.240 8.320 7.820 7.880 399,757 -0.38(-4.60%)
Jun 24, 2005 8.490 8.510 8.230 8.260 165,279 -0.23(-2.71%)
Jun 23, 2005 8.380 8.690 8.360 8.490 255,127 +0.08(+0.95%)
Jun 22, 2005 8.500 8.580 8.320 8.410 173,006 -0.06(-0.71%)
Jun 21, 2005 8.470 8.680 8.400 8.470 178,242 -0.13(-1.51%)
Jun 20, 2005 8.830 8.870 8.460 8.600 293,116 -0.25(-2.82%)
Jun 17, 2005 8.950 9.050 8.740 8.850 381,704 -0.03(-0.34%)
Jun 16, 2005 8.460 8.970 8.460 8.880 241,865 +0.34(+3.98%)
Jun 15, 2005 8.560 8.560 8.400 8.540 251,410 +0.10(+1.18%)
Jun 14, 2005 8.820 8.890 8.310 8.440 438,039 -0.43(-4.85%)
Jun 13, 2005 9.320 9.340 8.830 8.870 233,913 -0.45(-4.83%)
Jun 10, 2005 9.310 9.340 9.180 9.320 125,895 +0.05(+0.54%)
Jun 09, 2005 9.150 9.350 9.090 9.270 282,664 -0.05(-0.54%)
Jun 08, 2005 9.490 9.490 9.230 9.320 219,544 -0.09(-0.96%)
Jun 07, 2005 9.530 9.530 9.310 9.410 241,908 +0.12(+1.29%)
Jun 06, 2005 9.230 9.370 9.060 9.290 296,284 +0.05(+0.54%)
Jun 03, 2005 9.430 9.620 9.220 9.240 264,162 -0.35(-3.65%)
Jun 02, 2005 9.530 9.690 9.520 9.590 263,815 -0.06(-0.62%)
Jun 01, 2005 9.740 9.750 9.470 9.650 366,590 +0.11(+1.15%)
May 31, 2005 9.520 9.690 9.500 9.540 188,697 -0.07(-0.73%)
May 27, 2005 9.700 9.700 9.538 9.610 172,449 -0.07(-0.72%)
May 26, 2005 9.200 9.700 9.190 9.680 438,157 +0.18(+1.89%)
May 25, 2005 9.500 9.590 9.280 9.500 302,467 -0.15(-1.55%)
May 24, 2005 9.770 9.770 9.560 9.650 349,600 -0.19(-1.93%)
May 23, 2005 9.920 10.00 9.780 9.840 232,270 -0.09(-0.91%)
May 20, 2005 10.10 10.10 9.770 9.930 339,940 +0.01(+0.10%)
May 19, 2005 10.50 10.59 9.890 9.920 753,370 -0.58(-5.52%)
May 18, 2005 10.72 10.93 10.50 10.50 716,000 -0.30(-2.78%)
May 17, 2005 10.63 10.90 10.47 10.80 205,963 +0.06(+0.56%)
May 16, 2005 10.71 10.80 10.41 10.74 239,580 +0.24(+2.29%)
May 13, 2005 10.25 10.74 10.25 10.50 237,095 +0.27(+2.64%)
May 12, 2005 10.36 10.52 10.23 10.23 447,589 -0.23(-2.20%)
May 11, 2005 10.65 10.79 10.23 10.46 393,736 -0.14(-1.32%)
May 10, 2005 11.15 11.15 10.06 10.60 549,878 -0.50(-4.50%)
May 09, 2005 10.99 11.25 10.94 11.10 367,071 +0.15(+1.37%)
May 06, 2005 10.98 11.03 10.68 10.95 680,807 +0.08(+0.74%)
May 05, 2005 10.95 11.00 10.65 10.87 334,233 -0.03(-0.28%)
May 04, 2005 10.89 10.91 10.68 10.90 352,947 +0.09(+0.83%)
May 03, 2005 10.85 11.01 10.68 10.81 348,245 -0.03(-0.28%)
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