Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,254 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,593 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,423 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.36 744,822 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,579 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,256 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,282 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,425 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 443,031 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,390 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,339 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,933 -0.46(-4.00%)
Sep 14, 2005 11.61 11.75 11.40 11.56 396,518 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.62 790,823 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,717 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,747 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,118 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,674 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,413 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,209 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 761,005 -0.17(-1.43%)
Aug 31, 2005 11.62 11.85 11.50 11.73 649,443 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.65 319,946 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,548 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,027 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,834 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,172 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.63 655,694 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,820 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,547 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.64 11.87 1,211,029 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,312 +0.94(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.00 1,369,948 +0.08(+0.72%)
Aug 15, 2005 10.77 10.99 10.58 10.93 1,613,160 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,831,151 +0.63(+6.30%)
Aug 11, 2005 9.705 10.24 9.676 9.991 623,706 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.715 579,716 -0.10(-1.00%)
Aug 09, 2005 9.499 9.863 9.420 9.814 338,845 +0.35(+3.75%)
Aug 08, 2005 9.538 9.597 9.371 9.459 224,375 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.036 9.499 328,958 +0.41(+4.55%)
Aug 04, 2005 9.597 9.646 9.075 9.085 474,925 -0.57(-5.91%)
Aug 03, 2005 9.696 9.705 9.548 9.656 315,648 +0.01(+0.10%)
Aug 02, 2005 9.479 9.646 9.420 9.646 363,792 +0.24(+2.51%)
Aug 01, 2005 9.479 9.686 9.312 9.410 436,913 -0.02(-0.21%)
Jul 29, 2005 8.918 9.508 8.918 9.430 841,324 +0.52(+5.86%)
Jul 28, 2005 9.154 9.154 8.819 8.908 638,427 -0.08(-0.88%)
Jul 27, 2005 9.351 9.351 8.800 8.987 644,392 -0.36(-3.89%)
Jul 26, 2005 9.617 9.636 9.302 9.351 395,985 -0.27(-2.76%)
Jul 25, 2005 9.597 9.774 9.597 9.617 254,737 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.597 9.597 436,204 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.784 10.02 777,802 -0.46(-4.41%)
Jul 20, 2005 9.351 10.56 9.056 10.48 1,060,210 +1.11(+11.87%)
Jul 19, 2005 9.006 9.430 9.006 9.371 369,636 +0.38(+4.27%)
Jul 18, 2005 9.381 9.548 8.947 8.987 209,915 -0.41(-4.40%)
Jul 15, 2005 9.154 9.479 9.026 9.400 638,344 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.957 9.223 526,766 +0.26(+2.85%)
Jul 13, 2005 8.603 9.184 8.554 8.967 540,205 +0.36(+4.23%)
Jul 12, 2005 8.042 8.711 7.963 8.603 943,022 +0.56(+6.98%)
Jul 11, 2005 7.914 8.160 7.776 8.042 434,540 +0.09(+1.11%)
Jul 08, 2005 7.638 8.002 7.638 7.953 442,718 +0.31(+4.12%)
Jul 07, 2005 7.628 7.786 7.619 7.638 229,988 -0.22(-2.76%)
Jul 06, 2005 7.924 7.943 7.737 7.855 353,260 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.776 7.914 435,733 -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