Financial News

Advanced Energy (NQ: AEIS )

99.39 +1.56 (+1.59%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.901 7.058 6.851 7.038 178,383 +0.20(+2.88%)
Jan 28, 2005 7.216 7.216 6.792 6.842 185,215 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,461 +0.10(+1.40%)
Jan 26, 2005 6.940 7.048 6.773 7.019 156,097 +0.16(+2.30%)
Jan 25, 2005 6.812 6.950 6.802 6.861 214,082 +0.09(+1.31%)
Jan 24, 2005 6.960 7.009 6.694 6.773 335,760 -0.26(-3.64%)
Jan 21, 2005 7.058 7.196 6.901 7.029 197,858 -0.03(-0.42%)
Jan 20, 2005 7.265 7.334 7.019 7.058 660,178 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.147 7.225 298,938 -0.32(-4.30%)
Jan 18, 2005 7.491 7.708 7.491 7.550 229,648 +0.01(+0.13%)
Jan 14, 2005 7.649 7.649 7.491 7.540 380,608 +0.03(+0.39%)
Jan 13, 2005 7.836 7.836 7.491 7.511 189,728 -0.21(-2.68%)
Jan 12, 2005 7.767 7.806 7.560 7.718 217,842 +0.08(+1.03%)
Jan 11, 2005 7.944 7.944 7.560 7.639 327,598 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.915 265,271 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.895 428,268 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.964 7.964 395,799 -0.11(-1.34%)
Jan 05, 2005 7.944 8.180 7.806 8.072 859,926 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.884 7.924 612,733 -0.82(-9.35%)
Jan 03, 2005 9.047 9.175 8.722 8.741 304,682 -0.25(-2.74%)
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%)
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