Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.751 9.637 8.672 9.145 396,082 -0.16(-1.69%)
Sep 29, 2004 8.791 9.765 8.781 9.302 601,489 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.820 9.115 134,296 +0.12(+1.31%)
Sep 27, 2004 8.997 9.135 8.869 8.997 115,807 -0.08(-0.87%)
Sep 24, 2004 9.657 9.657 8.968 9.076 152,581 -0.39(-4.16%)
Sep 23, 2004 9.480 9.627 9.214 9.470 105,446 +0.17(+1.80%)
Sep 22, 2004 9.844 9.844 9.302 9.302 318,979 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.805 10.11 176,251 +0.35(+3.63%)
Sep 20, 2004 9.923 10.20 9.667 9.755 188,746 -0.15(-1.49%)
Sep 17, 2004 9.677 9.913 9.115 9.903 343,563 +0.12(+1.21%)
Sep 16, 2004 9.608 9.864 9.490 9.785 156,543 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.509 9.667 177,775 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.775 10.14 202,765 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.637 10.20 318,979 +0.57(+5.93%)
Sep 10, 2004 9.411 9.775 9.155 9.627 310,446 +0.31(+3.27%)
Sep 09, 2004 8.889 9.460 8.682 9.322 258,535 +0.52(+5.93%)
Sep 08, 2004 8.840 9.106 8.663 8.800 186,308 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.830 265,748 +0.03(+0.34%)
Sep 03, 2004 9.293 9.499 8.791 8.800 335,029 -0.78(-8.12%)
Sep 02, 2004 9.549 9.617 9.411 9.578 135,616 -0.07(-0.71%)
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