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 (%)
Jan 31, 2005 6.900 7.058 6.851 7.038 178,396 +0.20(+2.88%)
Jan 28, 2005 7.215 7.215 6.792 6.841 185,229 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,474 +0.10(+1.40%)
Jan 26, 2005 6.939 7.048 6.772 7.018 156,109 +0.16(+2.30%)
Jan 25, 2005 6.811 6.949 6.802 6.861 214,098 +0.09(+1.31%)
Jan 24, 2005 6.959 7.008 6.693 6.772 335,785 -0.26(-3.64%)
Jan 21, 2005 7.058 7.195 6.900 7.028 197,873 -0.03(-0.42%)
Jan 20, 2005 7.264 7.333 7.018 7.058 660,227 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.146 7.225 298,960 -0.32(-4.30%)
Jan 18, 2005 7.491 7.707 7.491 7.550 229,666 +0.01(+0.13%)
Jan 14, 2005 7.648 7.648 7.491 7.540 380,636 +0.03(+0.39%)
Jan 13, 2005 7.835 7.835 7.491 7.510 189,742 -0.21(-2.68%)
Jan 12, 2005 7.766 7.806 7.560 7.717 217,858 +0.08(+1.03%)
Jan 11, 2005 7.943 7.943 7.560 7.638 327,623 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.914 265,291 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.894 428,300 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.963 7.963 395,829 -0.11(-1.34%)
Jan 05, 2005 7.943 8.180 7.806 8.071 859,990 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.883 7.924 612,779 -0.82(-9.35%)
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