Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.302 9.508 8.977 9.499 322,762 +0.30(+3.21%)
Apr 29, 2003 8.879 9.390 8.879 9.203 172,302 +0.31(+3.43%)
Apr 28, 2003 8.938 9.056 8.583 8.898 150,155 +0.10(+1.12%)
Apr 25, 2003 9.184 9.184 8.790 8.800 279,483 -0.43(-4.69%)
Apr 24, 2003 9.233 9.410 9.046 9.233 249,513 -0.06(-0.64%)
Apr 23, 2003 8.879 9.479 8.839 9.292 401,903 +0.47(+5.36%)
Apr 22, 2003 8.465 9.006 8.150 8.819 406,678 +0.35(+4.19%)
Apr 21, 2003 8.249 8.554 8.249 8.465 275,216 +0.31(+3.86%)
Apr 17, 2003 7.491 8.258 7.491 8.150 279,280 +0.66(+8.80%)
Apr 16, 2003 7.382 7.815 7.373 7.491 322,355 +0.17(+2.29%)
Apr 15, 2003 7.678 7.678 7.254 7.323 362,281 -0.26(-3.38%)
Apr 14, 2003 7.875 7.875 7.382 7.579 465,399 +0.01(+0.13%)
Apr 11, 2003 7.766 8.052 7.540 7.569 348,973 -0.48(-5.99%)
Apr 10, 2003 8.121 8.258 7.993 8.052 110,228 -0.08(-0.97%)
Apr 09, 2003 8.278 8.317 8.022 8.130 201,256 -0.13(-1.55%)
Apr 08, 2003 8.554 8.554 8.180 8.258 174,232 -0.30(-3.45%)
Apr 07, 2003 8.879 8.879 8.465 8.554 263,330 +0.09(+1.05%)
Apr 04, 2003 8.711 8.723 8.239 8.465 374,066 -0.27(-3.04%)
Apr 03, 2003 8.898 8.947 8.662 8.731 198,818 -0.11(-1.23%)
Apr 02, 2003 8.879 9.154 8.741 8.839 329,264 +0.12(+1.35%)
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