Financial News

Advanced Energy (NQ: AEIS )

101.77 -0.25 (-0.25%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.88 13.39 11.80 13.25 682,427 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,041 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,041 +0.19(+1.68%)
May 27, 2003 9.566 11.14 9.566 11.13 335,738 +1.49(+15.44%)
May 23, 2003 9.724 9.832 9.566 9.645 80,715 -0.17(-1.70%)
May 22, 2003 9.813 9.911 9.635 9.812 123,810 +0.18(+1.83%)
May 21, 2003 9.665 9.753 9.527 9.635 177,248 -0.02(-0.20%)
May 20, 2003 9.507 9.862 9.507 9.655 150,681 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.487 9.487 205,539 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,569 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,869 -0.22(-2.02%)
May 14, 2003 10.77 11.02 10.48 10.71 204,424 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,122 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,562 +0.17(+1.57%)
May 09, 2003 10.31 10.79 10.30 10.68 168,832 +0.42(+4.14%)
May 08, 2003 10.51 10.51 10.24 10.26 231,092 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,606 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.31 10.68 207,263 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.34 10.42 185,563 -0.13(-1.21%)
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