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 (%)
Jul 29, 2005 8.934 9.526 8.934 9.447 839,793 +0.52(+5.86%)
Jul 28, 2005 9.171 9.171 8.836 8.924 637,266 -0.08(-0.88%)
Jul 27, 2005 9.368 9.368 8.816 9.003 643,219 -0.36(-3.89%)
Jul 26, 2005 9.634 9.654 9.319 9.368 395,264 -0.27(-2.76%)
Jul 25, 2005 9.615 9.792 9.615 9.634 254,273 +0.02(+0.21%)
Jul 22, 2005 10.04 10.27 9.615 9.615 435,410 -0.42(-4.22%)
Jul 21, 2005 10.50 10.50 9.802 10.04 776,387 -0.46(-4.41%)
Jul 20, 2005 9.368 10.58 9.072 10.50 1,058,280 +1.11(+11.87%)
Jul 19, 2005 9.023 9.447 9.023 9.388 368,963 +0.38(+4.27%)
Jul 18, 2005 9.398 9.565 8.964 9.003 209,533 -0.41(-4.40%)
Jul 15, 2005 9.171 9.496 9.043 9.417 637,182 +0.18(+1.92%)
Jul 14, 2005 9.713 9.772 8.974 9.240 525,808 +0.26(+2.85%)
Jul 13, 2005 8.619 9.200 8.569 8.983 539,222 +0.36(+4.23%)
Jul 12, 2005 8.057 8.727 7.978 8.619 941,306 +0.56(+6.98%)
Jul 11, 2005 7.928 8.175 7.790 8.057 433,749 +0.09(+1.11%)
Jul 08, 2005 7.652 8.017 7.652 7.968 441,912 +0.32(+4.12%)
Jul 07, 2005 7.642 7.800 7.633 7.652 229,569 -0.22(-2.76%)
Jul 06, 2005 7.938 7.958 7.751 7.869 352,617 -0.06(-0.75%)
Jul 05, 2005 7.948 7.948 7.790 7.928 434,940 -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