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 10.12 161,734 +0.16(+1.58%)
Feb 27, 2003 9.576 10.000 9.477 9.960 258,673 +0.48(+5.10%)
Feb 26, 2003 10.01 10.01 9.477 9.477 326,105 -0.27(-2.73%)
Feb 25, 2003 9.458 9.921 9.102 9.744 506,193 +0.28(+2.92%)
Feb 24, 2003 9.882 9.980 9.438 9.467 150,580 -0.34(-3.42%)
Feb 21, 2003 10.000 10.000 9.507 9.803 273,782 -0.18(-1.78%)
Feb 20, 2003 9.862 10.10 9.684 9.980 552,026 +0.02(+0.20%)
Feb 19, 2003 10.52 10.60 9.941 9.960 369,099 -0.18(-1.75%)
Feb 18, 2003 10.01 10.75 10.01 10.14 717,411 +0.51(+5.33%)
Feb 14, 2003 9.162 9.911 9.033 9.625 708,487 +0.59(+6.55%)
Feb 13, 2003 9.142 9.142 8.846 9.033 514,812 +0.04(+0.44%)
Feb 12, 2003 9.112 9.428 8.984 8.994 372,546 -0.15(-1.62%)
Feb 11, 2003 9.398 9.546 9.112 9.142 391,103 -0.21(-2.22%)
Feb 10, 2003 9.231 9.694 9.083 9.349 395,666 +0.00(+0.00%)
Feb 07, 2003 9.724 9.862 9.231 9.349 250,561 -0.22(-2.27%)
Feb 06, 2003 9.477 9.842 9.379 9.566 228,557 +0.01(+0.10%)
Feb 05, 2003 9.418 10.35 9.260 9.556 637,507 -0.01(-0.10%)
Feb 04, 2003 9.763 9.862 9.319 9.566 451,132 -0.32(-3.19%)
Feb 03, 2003 10.22 10.55 9.882 9.882 574,131 -0.57(-5.47%)
Jan 31, 2003 10.62 10.62 9.270 10.45 1,400,751 -0.89(-7.83%)
Jan 30, 2003 12.27 12.54 11.29 11.34 340,049 -0.93(-7.56%)
Jan 29, 2003 11.94 12.52 11.59 12.27 295,684 +0.29(+2.39%)
Jan 28, 2003 11.96 12.16 11.60 11.98 371,837 +0.06(+0.50%)
Jan 27, 2003 12.08 12.43 11.71 11.92 570,785 -0.65(-5.18%)
Jan 24, 2003 13.02 13.18 12.49 12.57 344,256 -0.75(-5.63%)
Jan 23, 2003 13.51 13.90 12.88 13.32 516,840 +0.16(+1.20%)
Jan 22, 2003 13.35 13.46 13.03 13.17 652,007 -0.25(-1.84%)
Jan 21, 2003 14.35 14.49 13.35 13.41 657,179 -0.79(-5.56%)
Jan 17, 2003 15.02 15.02 14.04 14.20 484,899 -0.91(-6.00%)
Jan 16, 2003 15.55 15.71 15.05 15.11 501,731 -0.32(-2.05%)
Jan 15, 2003 16.62 16.70 15.25 15.42 857,040 -1.43(-8.48%)
Jan 14, 2003 16.28 17.11 16.21 16.85 1,234,150 +0.58(+3.58%)
Jan 13, 2003 16.61 17.18 16.20 16.27 716,498 -0.29(-1.73%)
Jan 10, 2003 15.79 16.61 15.73 16.56 272,058 +0.53(+3.32%)
Jan 09, 2003 16.00 16.57 15.89 16.03 425,173 +0.20(+1.25%)
Jan 08, 2003 15.68 15.98 15.54 15.83 510,147 +0.05(+0.31%)
Jan 07, 2003 15.54 16.37 15.38 15.78 746,107 +0.39(+2.56%)
Jan 06, 2003 14.61 15.73 14.43 15.38 384,106 +1.12(+7.88%)
Jan 03, 2003 13.88 14.44 13.67 14.26 355,410 +0.35(+2.48%)
Jan 02, 2003 12.74 13.99 12.42 13.92 445,352 +1.37(+10.93%)
Dec 31, 2002 12.84 13.16 12.42 12.54 466,951 -0.30(-2.30%)
Dec 30, 2002 13.03 13.31 12.52 12.84 248,127 -0.17(-1.29%)
Dec 27, 2002 13.01 13.31 12.93 13.01 212,232 -0.14(-1.05%)
Dec 26, 2002 13.02 13.58 13.01 13.15 235,351 +0.16(+1.21%)
Dec 24, 2002 13.35 13.41 12.95 12.99 131,821 -0.22(-1.64%)
Dec 23, 2002 12.52 13.38 12.43 13.21 233,526 +0.54(+4.28%)
Dec 20, 2002 12.52 13.02 12.43 12.66 403,474 -0.01(-0.08%)
Dec 19, 2002 12.72 13.12 12.22 12.67 475,164 -0.06(-0.47%)
Dec 18, 2002 13.61 13.61 12.59 12.73 464,720 -1.05(-7.65%)
Dec 17, 2002 14.20 14.67 13.61 13.79 179,580 -0.54(-3.79%)
Dec 16, 2002 13.62 14.36 13.43 14.33 304,101 +0.88(+6.52%)
Dec 13, 2002 14.52 14.52 13.37 13.45 394,348 -1.07(-7.34%)
Dec 12, 2002 14.42 14.76 14.32 14.52 214,361 +0.22(+1.52%)
Dec 11, 2002 14.10 14.79 13.76 14.30 317,181 -0.06(-0.41%)
Dec 10, 2002 13.37 14.40 13.32 14.36 490,678 +1.16(+8.82%)
Dec 09, 2002 14.42 14.50 13.07 13.20 413,107 -1.32(-9.10%)
Dec 06, 2002 13.99 14.93 13.94 14.52 358,756 +0.42(+3.00%)
Dec 05, 2002 15.43 15.78 14.01 14.09 679,892 -1.19(-7.80%)
Dec 04, 2002 16.16 16.22 14.88 15.29 418,582 -1.14(-6.96%)
Dec 03, 2002 17.65 17.70 16.23 16.43 860,893 -1.55(-8.61%)
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