Financial News

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.388 9.555 9.368 9.408 191,354 -0.07(-0.73%)
May 27, 2005 9.565 9.565 9.406 9.477 174,877 -0.07(-0.72%)
May 26, 2005 9.072 9.565 9.062 9.546 444,328 +0.18(+1.89%)
May 25, 2005 9.368 9.457 9.151 9.368 306,727 -0.15(-1.55%)
May 24, 2005 9.634 9.634 9.427 9.516 354,524 -0.19(-1.93%)
May 23, 2005 9.782 9.861 9.644 9.703 235,541 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.634 9.792 344,728 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.782 763,981 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,084 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.32 10.65 208,863 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,954 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,434 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,893 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.31 399,281 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.920 10.45 557,622 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,241 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,396 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,940 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,918 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,149 -0.03(-0.28%)
May 02, 2005 10.51 10.69 10.32 10.69 469,555 +0.26(+2.46%)
Apr 29, 2005 10.71 10.71 9.861 10.43 860,955 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,815 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,857 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 618,007 -0.36(-3.39%)
Apr 25, 2005 9.979 10.90 9.930 10.75 1,147,182 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,530 -0.29(-2.80%)
Apr 21, 2005 9.861 10.19 9.713 10.18 429,160 +0.38(+3.93%)
Apr 20, 2005 9.723 9.901 9.506 9.792 1,164,825 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,227 +0.57(+6.33%)
Apr 18, 2005 8.944 9.131 8.806 9.033 252,254 +0.10(+1.10%)
Apr 15, 2005 9.417 9.457 8.836 8.934 413,634 -0.46(-4.93%)
Apr 14, 2005 9.398 9.417 9.122 9.398 262,155 +0.09(+0.95%)
Apr 13, 2005 9.950 9.950 9.260 9.309 359,523 -0.59(-5.98%)
Apr 12, 2005 9.851 9.920 9.516 9.901 215,751 +0.08(+0.80%)
Apr 11, 2005 9.654 9.851 9.615 9.822 286,904 +0.18(+1.84%)
Apr 08, 2005 9.871 9.910 9.624 9.644 142,912 -0.21(-2.10%)
Apr 07, 2005 9.782 9.851 9.595 9.851 113,569 +0.14(+1.42%)
Apr 06, 2005 9.674 9.930 9.654 9.713 297,809 +0.15(+1.55%)
Apr 05, 2005 9.654 9.703 9.417 9.565 284,573 +0.01(+0.10%)
Apr 04, 2005 9.624 9.624 9.378 9.555 190,955 -0.01(-0.10%)
Apr 01, 2005 9.822 9.950 9.269 9.565 486,357 +0.03(+0.31%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,250 +0.33(+3.53%)
Mar 30, 2005 8.875 9.220 8.776 9.210 405,852 +0.29(+3.20%)
Mar 29, 2005 9.161 9.200 8.924 8.924 270,725 -0.24(-2.58%)
Mar 28, 2005 9.230 9.457 9.131 9.161 262,432 -0.06(-0.64%)
Mar 24, 2005 9.358 9.427 9.220 9.220 432,914 -0.09(-0.95%)
Mar 23, 2005 9.171 9.348 9.102 9.309 271,943 +0.14(+1.51%)
Mar 22, 2005 9.210 9.299 9.053 9.171 492,834 +0.00(+0.00%)
Mar 21, 2005 9.220 9.348 9.053 9.171 234,168 +0.00(+0.00%)
Mar 18, 2005 9.615 9.654 9.112 9.171 732,268 -0.38(-4.02%)
Mar 17, 2005 9.615 9.733 9.398 9.555 396,979 +0.00(+0.00%)
Mar 16, 2005 9.644 10.07 9.546 9.555 412,183 -0.15(-1.52%)
Mar 15, 2005 9.792 9.972 9.624 9.703 443,251 +0.02(+0.20%)
Mar 14, 2005 9.772 9.999 9.595 9.684 379,806 +0.06(+0.61%)
Mar 11, 2005 9.851 10.11 9.585 9.624 517,968 -0.20(-2.01%)
Mar 10, 2005 9.772 10.14 9.595 9.822 786,397 +0.16(+1.63%)
Mar 09, 2005 9.733 9.871 9.565 9.664 518,200 +0.14(+1.45%)
Mar 08, 2005 9.930 9.959 9.457 9.526 596,365 +0.15(+1.58%)
Mar 07, 2005 9.191 9.703 9.191 9.378 278,036 +0.01(+0.11%)
Mar 04, 2005 9.447 9.565 9.230 9.368 236,827 +0.01(+0.11%)
Mar 03, 2005 9.220 9.437 9.171 9.358 354,070 +0.14(+1.50%)
Mar 02, 2005 9.200 9.309 8.944 9.220 661,317 -0.05(-0.53%)
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