Financial News

Advanced Energy (NQ: AEIS )

101.80 +3.97 (+4.06%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.69 10.69 9.844 10.41 862,460 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,937 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,796 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.37 619,087 -0.36(-3.40%)
Apr 25, 2005 9.962 10.88 9.913 10.73 1,149,187 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.598 9.874 1,681,464 -0.28(-2.80%)
Apr 21, 2005 9.844 10.17 9.696 10.16 429,910 +0.38(+3.93%)
Apr 20, 2005 9.706 9.883 9.490 9.775 1,166,861 +0.19(+1.95%)
Apr 19, 2005 9.096 9.598 9.017 9.588 486,075 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.791 9.017 252,695 +0.10(+1.10%)
Apr 15, 2005 9.401 9.440 8.820 8.919 414,357 -0.46(-4.93%)
Apr 14, 2005 9.381 9.401 9.106 9.381 262,613 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.293 360,151 -0.59(-5.98%)
Apr 12, 2005 9.834 9.903 9.499 9.883 216,128 +0.08(+0.80%)
Apr 11, 2005 9.637 9.834 9.598 9.805 287,406 +0.18(+1.84%)
Apr 08, 2005 9.854 9.893 9.608 9.627 143,162 -0.21(-2.10%)
Apr 07, 2005 9.765 9.834 9.578 9.834 113,767 +0.14(+1.42%)
Apr 06, 2005 9.657 9.913 9.637 9.696 298,329 +0.15(+1.55%)
Apr 05, 2005 9.637 9.686 9.401 9.549 285,070 +0.01(+0.10%)
Apr 04, 2005 9.608 9.608 9.362 9.539 191,289 -0.01(-0.10%)
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