Financial News

Advanced Energy (NQ: AEIS )

87.89 USD -3.51 (-3.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.41 22.70 21.73 21.75 357,700 -0.71(-3.16%)
Feb 26, 2004 21.95 22.70 21.64 22.46 401,600 +0.50(+2.28%)
Feb 25, 2004 21.78 22.32 21.65 21.96 388,800 +0.34(+1.57%)
Feb 24, 2004 21.75 22.45 21.30 21.62 505,000 -0.34(-1.55%)
Feb 23, 2004 23.64 23.78 21.61 21.96 731,000 -1.32(-5.67%)
Feb 20, 2004 23.77 23.77 22.87 23.28 493,500 -0.19(-0.81%)
Feb 19, 2004 24.73 24.85 23.45 23.47 883,400 -0.45(-1.88%)
Feb 18, 2004 23.41 24.50 23.25 23.92 613,000 +0.48(+2.05%)
Feb 17, 2004 23.65 24.40 22.94 23.44 919,700 +1.08(+4.83%)
Feb 13, 2004 24.35 24.63 22.35 22.36 3,896,600 +0.78(+3.61%)
Feb 12, 2004 22.30 22.86 21.58 21.58 829,500 -0.72(-3.23%)
Feb 11, 2004 22.28 22.71 21.85 22.30 663,700 +0.10(+0.45%)
Feb 10, 2004 21.78 22.27 21.54 22.20 265,400 +0.63(+2.92%)
Feb 09, 2004 21.96 22.24 21.54 21.57 260,000 -0.48(-2.17%)
Feb 06, 2004 20.80 22.10 20.70 22.05 397,400 +1.35(+6.52%)
Feb 05, 2004 20.42 21.30 20.41 20.70 474,900 +0.14(+0.68%)
Feb 04, 2004 21.21 21.29 20.25 20.56 624,600 -0.91(-4.24%)
Feb 03, 2004 20.71 21.75 20.56 21.47 655,600 -0.21(-0.97%)
Feb 02, 2004 22.35 22.94 21.45 21.68 565,900 -0.70(-3.13%)
Jan 30, 2004 21.45 23.07 21.40 22.38 582,400 +0.93(+4.34%)
Jan 29, 2004 22.89 23.02 20.57 21.45 1,578,500 -1.23(-5.42%)
Jan 28, 2004 23.68 24.72 22.68 22.68 1,334,700 -0.84(-3.57%)
Jan 27, 2004 25.02 25.05 23.25 23.52 739,500 -1.75(-6.93%)
Jan 26, 2004 24.72 25.28 24.30 25.27 293,300 +0.60(+2.43%)
Jan 23, 2004 25.68 26.02 23.97 24.67 690,600 -0.91(-3.55%)
Jan 22, 2004 26.86 27.20 25.41 25.58 376,800 -1.20(-4.49%)
Jan 21, 2004 27.36 27.36 26.00 26.78 316,400 -0.72(-2.62%)
Jan 20, 2004 27.50 27.60 26.83 27.50 416,700 +0.11(+0.40%)
Jan 16, 2004 27.44 27.81 27.39 27.39 658,600 -0.04(-0.15%)
Jan 15, 2004 26.92 27.78 26.35 27.43 471,724 +0.43(+1.59%)
Jan 14, 2004 27.11 27.73 26.47 27.00 228,079 -0.05(-0.18%)
Jan 13, 2004 27.63 27.74 26.40 27.05 333,277 -0.75(-2.70%)
Jan 12, 2004 27.28 27.80 27.21 27.80 458,740 +0.60(+2.21%)
Jan 09, 2004 27.47 28.06 27.08 27.20 536,472 -0.70(-2.51%)
Jan 08, 2004 28.25 28.45 27.72 27.90 900,540 -0.29(-1.03%)
Jan 07, 2004 27.25 28.35 26.78 28.19 636,693 +0.79(+2.88%)
Jan 06, 2004 26.97 27.79 26.97 27.40 693,000 +0.41(+1.52%)
Jan 05, 2004 26.71 27.15 26.50 26.99 548,400 +0.61(+2.31%)
Jan 02, 2004 26.70 26.70 26.02 26.38 302,400 +0.33(+1.27%)
Dec 31, 2003 26.81 26.90 25.86 26.05 274,800 -0.57(-2.14%)
Dec 30, 2003 26.73 26.94 26.25 26.62 185,872 -0.14(-0.52%)
Dec 29, 2003 26.07 26.80 25.90 26.76 171,541 +0.90(+3.48%)
Dec 26, 2003 25.59 26.14 25.59 25.86 53,961 +0.18(+0.70%)
Dec 24, 2003 25.91 25.99 25.68 25.68 57,084 -0.39(-1.50%)
Dec 23, 2003 25.38 26.07 25.38 26.07 180,711 +0.54(+2.12%)
Dec 22, 2003 25.12 25.58 25.08 25.53 299,951 +0.38(+1.51%)
Dec 19, 2003 24.87 25.68 24.86 25.15 385,740 +0.18(+0.72%)
Dec 18, 2003 23.62 25.07 23.46 24.97 415,017 +1.30(+5.49%)
Dec 17, 2003 24.10 24.10 23.28 23.67 177,627 -0.20(-0.84%)
Dec 16, 2003 24.08 24.33 23.11 23.87 573,718 -0.32(-1.32%)
Dec 15, 2003 26.20 26.20 24.13 24.19 522,780 -1.15(-4.54%)
Dec 12, 2003 25.04 25.48 24.64 25.34 355,607 +0.50(+2.01%)
Dec 11, 2003 23.63 25.03 23.63 24.84 348,600 +1.13(+4.77%)
Dec 10, 2003 23.71 24.36 23.19 23.71 333,145 -0.18(-0.75%)
Dec 09, 2003 25.30 25.35 23.67 23.89 522,674 -1.13(-4.52%)
Dec 08, 2003 24.86 25.54 24.52 25.02 480,049 +0.02(+0.08%)
Dec 05, 2003 26.02 25.67 24.95 25.00 384,535 -1.02(-3.92%)
Dec 04, 2003 26.54 26.76 25.26 26.02 905,692 -0.39(-1.48%)
Dec 03, 2003 27.86 28.01 26.41 26.41 603,424 -1.20(-4.35%)
Dec 02, 2003 28.10 28.42 27.49 27.61 691,854 -0.44(-1.57%)
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