Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.01 10.18 9.822 10.12 161,746 +0.16(+1.58%)
Feb 27, 2003 9.575 9.999 9.477 9.960 258,693 +0.48(+5.10%)
Feb 26, 2003 10.01 10.01 9.477 9.477 326,129 -0.27(-2.73%)
Feb 25, 2003 9.457 9.920 9.102 9.743 506,231 +0.28(+2.92%)
Feb 24, 2003 9.881 9.979 9.437 9.467 150,591 -0.34(-3.42%)
Feb 21, 2003 9.999 9.999 9.506 9.802 273,802 -0.18(-1.78%)
Feb 20, 2003 9.861 10.10 9.684 9.979 552,067 +0.02(+0.20%)
Feb 19, 2003 10.52 10.60 9.940 9.960 369,126 -0.18(-1.75%)
Feb 18, 2003 10.01 10.75 10.01 10.14 717,465 +0.51(+5.33%)
Feb 14, 2003 9.161 9.910 9.033 9.624 708,541 +0.59(+6.55%)
Feb 13, 2003 9.141 9.141 8.845 9.033 514,850 +0.04(+0.44%)
Feb 12, 2003 9.112 9.427 8.983 8.993 372,574 -0.15(-1.62%)
Feb 11, 2003 9.398 9.546 9.112 9.141 391,132 -0.21(-2.22%)
Feb 10, 2003 9.230 9.693 9.082 9.348 395,695 +0.00(+0.00%)
Feb 07, 2003 9.723 9.861 9.230 9.348 250,580 -0.22(-2.27%)
Feb 06, 2003 9.477 9.841 9.378 9.565 228,574 +0.01(+0.10%)
Feb 05, 2003 9.417 10.35 9.260 9.555 637,555 -0.01(-0.10%)
Feb 04, 2003 9.762 9.861 9.319 9.565 451,166 -0.32(-3.19%)
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