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 (%)
Jul 29, 2005 8.919 9.509 8.919 9.430 841,261 +0.52(+5.86%)
Jul 28, 2005 9.155 9.155 8.820 8.909 638,380 -0.08(-0.88%)
Jul 27, 2005 9.352 9.352 8.800 8.987 644,344 -0.36(-3.89%)
Jul 26, 2005 9.617 9.637 9.302 9.352 395,955 -0.27(-2.76%)
Jul 25, 2005 9.598 9.775 9.598 9.617 254,718 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.598 9.598 436,171 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.785 10.02 777,744 -0.46(-4.41%)
Jul 20, 2005 9.352 10.56 9.056 10.48 1,060,130 +1.11(+11.87%)
Jul 19, 2005 9.007 9.430 9.007 9.371 369,608 +0.38(+4.27%)
Jul 18, 2005 9.381 9.549 8.948 8.987 209,899 -0.41(-4.40%)
Jul 15, 2005 9.155 9.480 9.027 9.401 638,296 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.958 9.224 526,727 +0.26(+2.85%)
Jul 13, 2005 8.604 9.184 8.554 8.968 540,164 +0.36(+4.23%)
Jul 12, 2005 8.042 8.712 7.964 8.604 942,951 +0.56(+6.98%)
Jul 11, 2005 7.915 8.161 7.777 8.042 434,507 +0.09(+1.11%)
Jul 08, 2005 7.639 8.003 7.639 7.954 442,685 +0.32(+4.12%)
Jul 07, 2005 7.629 7.787 7.619 7.639 229,970 -0.22(-2.76%)
Jul 06, 2005 7.924 7.944 7.737 7.855 353,233 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.777 7.915 435,701 -0.02(-0.31%)
Jul 01, 2005 7.767 7.954 7.727 7.939 707,951 +0.20(+2.61%)
Jun 30, 2005 7.826 7.934 7.727 7.737 853,701 -0.05(-0.63%)
Jun 29, 2005 7.836 7.964 7.727 7.787 406,476 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.836 151,618 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.698 7.757 406,096 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.102 8.131 167,899 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,172 +0.08(+0.95%)
Jun 22, 2005 8.367 8.446 8.190 8.279 175,749 -0.06(-0.71%)
Jun 21, 2005 8.338 8.545 8.269 8.338 181,068 -0.13(-1.51%)
Jun 20, 2005 8.692 8.732 8.328 8.466 297,764 -0.25(-2.82%)
Jun 17, 2005 8.810 8.909 8.604 8.712 387,756 -0.03(-0.34%)
Jun 16, 2005 8.328 8.830 8.328 8.741 245,700 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.269 8.407 255,396 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 444,985 -0.42(-4.85%)
Jun 13, 2005 9.175 9.194 8.692 8.732 237,622 -0.44(-4.83%)
Jun 10, 2005 9.165 9.194 9.037 9.175 127,891 +0.05(+0.54%)
Jun 09, 2005 9.007 9.204 8.948 9.125 287,146 -0.05(-0.54%)
Jun 08, 2005 9.342 9.342 9.086 9.175 223,025 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.165 9.263 245,744 +0.12(+1.29%)
Jun 06, 2005 9.086 9.224 8.919 9.145 300,982 +0.05(+0.54%)
Jun 03, 2005 9.283 9.470 9.076 9.096 268,350 -0.34(-3.65%)
Jun 02, 2005 9.381 9.539 9.371 9.440 267,998 -0.06(-0.62%)
Jun 01, 2005 9.588 9.598 9.322 9.499 372,403 +0.11(+1.15%)
May 31, 2005 9.371 9.539 9.352 9.391 191,689 -0.07(-0.73%)
May 27, 2005 9.549 9.549 9.389 9.460 175,183 -0.07(-0.72%)
May 26, 2005 9.056 9.549 9.047 9.529 445,105 +0.18(+1.89%)
May 25, 2005 9.352 9.440 9.135 9.352 307,263 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.411 9.499 355,143 -0.19(-1.93%)
May 23, 2005 9.765 9.844 9.627 9.686 235,953 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.775 345,330 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.736 9.765 765,316 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,354 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,229 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,379 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,854 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,686 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 399,979 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.903 10.43 558,597 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,891 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,602 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,533 -0.03(-0.28%)
May 04, 2005 10.72 10.74 10.51 10.73 358,543 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,767 -0.03(-0.28%)
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