Financial News

Advanced Energy (NQ: AEIS )

101.31 +3.48 (+3.56%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.056 9.155 8.712 8.987 228,263 +0.00(+0.00%)
Dec 30, 2004 8.978 9.125 8.958 8.987 208,149 +0.01(+0.11%)
Dec 29, 2004 8.840 9.086 8.840 8.978 258,129 +0.07(+0.77%)
Dec 28, 2004 8.554 9.017 8.554 8.909 362,864 +0.40(+4.75%)
Dec 27, 2004 8.594 8.613 8.436 8.505 319,690 +0.04(+0.47%)
Dec 23, 2004 8.397 8.545 8.377 8.466 253,862 +0.02(+0.23%)
Dec 22, 2004 8.535 8.604 8.417 8.446 534,036 +0.00(+0.00%)
Dec 21, 2004 8.279 8.535 8.279 8.446 634,606 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.269 8.348 583,914 -0.16(-1.85%)
Dec 17, 2004 8.377 8.604 8.259 8.505 1,045,520 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.387 567,661 +0.19(+2.28%)
Dec 15, 2004 8.259 8.259 8.013 8.200 466,380 +0.10(+1.22%)
Dec 14, 2004 8.092 8.200 7.974 8.102 241,062 +0.03(+0.37%)
Dec 13, 2004 7.737 8.092 7.737 8.072 583,102 +0.21(+2.63%)
Dec 10, 2004 7.974 8.052 7.727 7.865 615,609 -0.07(-0.87%)
Dec 09, 2004 7.777 8.151 7.659 7.934 726,947 +0.14(+1.77%)
Dec 08, 2004 7.885 8.023 7.796 7.796 626,377 -0.12(-1.49%)
Dec 07, 2004 8.367 8.407 7.885 7.915 694,541 -0.45(-5.41%)
Dec 06, 2004 8.712 8.712 8.298 8.367 595,495 -0.17(-1.96%)
Dec 03, 2004 8.545 8.968 8.446 8.535 925,649 +0.15(+1.76%)
Dec 02, 2004 8.446 8.554 8.318 8.387 453,885 -0.10(-1.16%)
Dec 01, 2004 8.417 8.692 8.417 8.485 391,511 +0.07(+0.82%)
Nov 30, 2004 8.633 8.633 8.417 8.417 242,078 -0.19(-2.17%)
Nov 29, 2004 8.446 8.613 8.367 8.604 349,962 +0.14(+1.63%)
Nov 26, 2004 8.476 8.584 8.417 8.466 111,947 +0.00(+0.00%)
Nov 24, 2004 8.249 8.515 8.249 8.466 324,261 +0.15(+1.78%)
Nov 23, 2004 8.613 8.722 8.023 8.318 321,214 -0.28(-3.21%)
Nov 22, 2004 8.476 8.663 8.466 8.594 256,910 +0.21(+2.46%)
Nov 19, 2004 8.879 8.978 8.367 8.387 500,309 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.007 9.145 202,765 -0.12(-1.28%)
Nov 17, 2004 9.027 9.302 9.017 9.263 313,493 +0.26(+2.84%)
Nov 16, 2004 9.273 9.302 8.968 9.007 271,945 -0.23(-2.45%)
Nov 15, 2004 9.056 9.352 9.007 9.234 519,001 +0.12(+1.30%)
Nov 12, 2004 9.145 9.253 8.919 9.115 513,312 +0.01(+0.11%)
Nov 11, 2004 9.450 9.450 9.056 9.106 583,203 -0.20(-2.12%)
Nov 10, 2004 9.490 9.490 9.243 9.302 151,464 -0.22(-2.28%)
Nov 09, 2004 9.440 9.598 9.430 9.519 245,329 -0.07(-0.72%)
Nov 08, 2004 9.647 9.923 9.430 9.588 339,398 -0.15(-1.52%)
Nov 05, 2004 9.637 9.864 9.637 9.736 234,459 +0.06(+0.61%)
Nov 04, 2004 9.745 9.775 9.499 9.677 253,862 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,180 -0.07(-0.70%)
Nov 02, 2004 9.765 9.923 9.677 9.814 263,919 -0.04(-0.40%)
Nov 01, 2004 9.805 9.942 9.519 9.854 355,346 +0.15(+1.52%)
Oct 29, 2004 9.962 10.02 9.677 9.706 528,550 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.903 212,720 -0.06(-0.59%)
Oct 27, 2004 9.440 9.962 9.352 9.962 250,612 +0.54(+5.75%)
Oct 26, 2004 9.598 9.805 9.332 9.421 233,647 -0.29(-2.94%)
Oct 25, 2004 9.824 9.923 9.529 9.706 376,172 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.549 9.716 669,754 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,481 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,144 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,640 +0.38(+3.91%)
Oct 18, 2004 9.765 10.00 9.549 9.824 330,356 +0.19(+1.94%)
Oct 15, 2004 9.824 9.883 9.598 9.637 248,275 -0.07(-0.71%)
Oct 14, 2004 9.913 10.13 9.598 9.706 353,010 -0.28(-2.76%)
Oct 13, 2004 9.982 10.30 9.844 9.982 467,192 +0.23(+2.32%)
Oct 12, 2004 9.775 9.893 9.608 9.755 269,608 -0.16(-1.59%)
Oct 11, 2004 9.795 9.913 9.726 9.913 658,174 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.824 9.824 280,478 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,894 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,779 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,414 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,594 +0.58(+5.79%)
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