Financial News

Advanced Energy (NQ: AEIS )

101.61 -0.41 (-0.40%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.980 10.04 9.694 9.724 527,588 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.763 9.921 212,333 -0.06(-0.59%)
Oct 27, 2004 9.458 9.980 9.369 9.980 250,155 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.349 9.438 233,222 -0.29(-2.94%)
Oct 25, 2004 9.842 9.941 9.546 9.724 375,487 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.566 9.734 668,536 -1.08(-10.03%)
Oct 21, 2004 10.34 10.82 10.20 10.82 261,005 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,556 -0.02(-0.19%)
Oct 19, 2004 10.02 10.32 10.02 10.23 648,458 +0.38(+3.91%)
Oct 18, 2004 9.783 10.02 9.566 9.842 329,755 +0.19(+1.94%)
Oct 15, 2004 9.842 9.901 9.615 9.655 247,823 -0.07(-0.71%)
Oct 14, 2004 9.931 10.15 9.615 9.724 352,368 -0.28(-2.76%)
Oct 13, 2004 10.000 10.32 9.862 10.000 466,342 +0.23(+2.32%)
Oct 12, 2004 9.793 9.911 9.625 9.773 269,117 -0.16(-1.59%)
Oct 11, 2004 9.813 9.931 9.744 9.931 656,976 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.842 9.842 279,967 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.30 10.33 255,428 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,175 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,853 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,534 +0.58(+5.79%)
Oct 01, 2004 9.418 10.19 9.329 10.05 554,561 +0.89(+9.69%)
Sep 30, 2004 8.767 9.655 8.688 9.162 395,362 -0.16(-1.69%)
Sep 29, 2004 8.807 9.783 8.797 9.319 600,394 +0.19(+2.05%)
Sep 28, 2004 8.895 9.142 8.836 9.132 134,051 +0.12(+1.31%)
Sep 27, 2004 9.014 9.152 8.886 9.014 115,597 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.984 9.093 152,304 -0.39(-4.16%)
Sep 23, 2004 9.497 9.645 9.231 9.487 105,254 +0.17(+1.80%)
Sep 22, 2004 9.862 9.862 9.319 9.319 318,398 -0.81(-7.98%)
Sep 21, 2004 9.951 10.18 9.822 10.13 175,930 +0.36(+3.63%)
Sep 20, 2004 9.941 10.22 9.684 9.773 188,402 -0.15(-1.49%)
Sep 17, 2004 9.694 9.931 9.132 9.921 342,937 +0.12(+1.21%)
Sep 16, 2004 9.625 9.882 9.507 9.803 156,258 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.527 9.684 177,451 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.793 10.16 202,396 -0.06(-0.58%)
Sep 13, 2004 9.714 10.27 9.655 10.22 318,398 +0.57(+5.93%)
Sep 10, 2004 9.428 9.793 9.172 9.645 309,881 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.698 9.339 258,065 +0.52(+5.93%)
Sep 08, 2004 8.856 9.122 8.678 8.816 185,969 -0.03(-0.33%)
Sep 07, 2004 8.945 9.073 8.708 8.846 265,264 +0.03(+0.34%)
Sep 03, 2004 9.310 9.517 8.807 8.816 334,420 -0.78(-8.12%)
Sep 02, 2004 9.566 9.635 9.428 9.596 135,370 -0.07(-0.71%)
Sep 01, 2004 9.536 10.28 9.477 9.665 238,089 +0.04(+0.41%)
Aug 31, 2004 9.842 9.842 9.310 9.625 202,294 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.724 9.734 170,860 -0.36(-3.61%)
Aug 27, 2004 9.724 10.20 9.724 10.10 183,028 +0.27(+2.71%)
Aug 26, 2004 9.793 9.852 9.655 9.832 257,761 -0.02(-0.20%)
Aug 25, 2004 9.665 10.03 9.605 9.852 314,038 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.714 183,839 -0.23(-2.28%)
Aug 23, 2004 9.921 10.18 9.783 9.941 210,406 +0.21(+2.13%)
Aug 20, 2004 9.665 9.872 9.539 9.734 239,711 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.635 597,454 -0.26(-2.59%)
Aug 18, 2004 9.349 9.990 9.349 9.891 328,640 +0.27(+2.77%)
Aug 17, 2004 9.172 9.783 9.014 9.625 402,155 +0.64(+7.14%)
Aug 16, 2004 8.876 9.162 8.797 8.984 151,898 +0.17(+1.90%)
Aug 13, 2004 8.876 8.876 8.649 8.816 152,304 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.718 8.747 261,005 -0.29(-3.17%)
Aug 11, 2004 9.172 9.191 8.836 9.033 330,262 -0.38(-4.08%)
Aug 10, 2004 9.319 9.497 9.201 9.418 189,822 +0.15(+1.60%)
Aug 09, 2004 9.241 9.438 9.152 9.270 208,277 +0.13(+1.40%)
Aug 06, 2004 9.260 9.566 9.083 9.142 311,097 -0.37(-3.94%)
Aug 05, 2004 9.684 9.813 9.438 9.517 240,015 -0.25(-2.53%)
Aug 04, 2004 9.438 10.000 9.418 9.763 267,089 +0.31(+3.23%)
Aug 03, 2004 9.862 9.862 9.448 9.458 547,159 -0.28(-2.84%)
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