Financial News

Advanced Energy (NQ: AEIS )

101.47 -0.55 (-0.54%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.388 9.556 9.369 9.408 191,340 -0.07(-0.73%)
May 27, 2005 9.566 9.566 9.406 9.477 174,864 -0.07(-0.72%)
May 26, 2005 9.073 9.566 9.063 9.546 444,295 +0.18(+1.89%)
May 25, 2005 9.369 9.458 9.152 9.369 306,704 -0.15(-1.55%)
May 24, 2005 9.635 9.635 9.428 9.517 354,497 -0.19(-1.93%)
May 23, 2005 9.783 9.862 9.645 9.704 235,523 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.635 9.793 344,702 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.783 763,923 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,030 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.33 10.65 208,848 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,936 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,416 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,859 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.32 399,251 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.921 10.45 557,581 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,213 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,344 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,915 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,891 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,123 -0.03(-0.28%)
May 02, 2005 10.51 10.69 10.33 10.69 469,520 +0.26(+2.46%)
Apr 29, 2005 10.71 10.71 9.862 10.43 860,890 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,767 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,817 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 617,961 -0.36(-3.39%)
Apr 25, 2005 9.980 10.90 9.931 10.75 1,147,096 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,404 -0.28(-2.80%)
Apr 21, 2005 9.862 10.19 9.714 10.18 429,128 +0.38(+3.93%)
Apr 20, 2005 9.724 9.901 9.507 9.793 1,164,738 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,191 +0.57(+6.33%)
Apr 18, 2005 8.945 9.132 8.807 9.033 252,235 +0.10(+1.10%)
Apr 15, 2005 9.418 9.458 8.836 8.935 413,603 -0.46(-4.93%)
Apr 14, 2005 9.398 9.418 9.122 9.398 262,135 +0.09(+0.95%)
Apr 13, 2005 9.951 9.951 9.260 9.310 359,496 -0.59(-5.98%)
Apr 12, 2005 9.852 9.921 9.517 9.901 215,735 +0.08(+0.80%)
Apr 11, 2005 9.655 9.852 9.615 9.822 286,883 +0.18(+1.84%)
Apr 08, 2005 9.872 9.911 9.625 9.645 142,902 -0.21(-2.10%)
Apr 07, 2005 9.783 9.852 9.596 9.852 113,560 +0.14(+1.42%)
Apr 06, 2005 9.674 9.931 9.655 9.714 297,787 +0.15(+1.55%)
Apr 05, 2005 9.655 9.704 9.418 9.566 284,552 +0.01(+0.10%)
Apr 04, 2005 9.625 9.625 9.379 9.556 190,940 -0.01(-0.10%)
Apr 01, 2005 9.822 9.951 9.270 9.566 486,320 +0.03(+0.31%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,219 +0.33(+3.53%)
Mar 30, 2005 8.876 9.221 8.777 9.211 405,822 +0.29(+3.20%)
Mar 29, 2005 9.162 9.201 8.925 8.925 270,704 -0.24(-2.58%)
Mar 28, 2005 9.231 9.458 9.132 9.162 262,413 -0.06(-0.64%)
Mar 24, 2005 9.359 9.428 9.221 9.221 432,882 -0.09(-0.95%)
Mar 23, 2005 9.172 9.349 9.102 9.310 271,922 +0.14(+1.51%)
Mar 22, 2005 9.211 9.300 9.053 9.172 492,797 +0.00(+0.00%)
Mar 21, 2005 9.221 9.349 9.053 9.172 234,150 +0.00(+0.00%)
Mar 18, 2005 9.615 9.655 9.112 9.172 732,213 -0.38(-4.02%)
Mar 17, 2005 9.615 9.734 9.398 9.556 396,949 +0.00(+0.00%)
Mar 16, 2005 9.645 10.07 9.546 9.556 412,153 -0.15(-1.52%)
Mar 15, 2005 9.793 9.972 9.625 9.704 443,218 +0.02(+0.20%)
Mar 14, 2005 9.773 10.000 9.596 9.684 379,777 +0.06(+0.61%)
Mar 11, 2005 9.852 10.11 9.586 9.625 517,929 -0.20(-2.01%)
Mar 10, 2005 9.773 10.14 9.596 9.822 786,338 +0.16(+1.63%)
Mar 09, 2005 9.734 9.872 9.566 9.665 518,161 +0.14(+1.45%)
Mar 08, 2005 9.931 9.959 9.458 9.527 596,320 +0.15(+1.58%)
Mar 07, 2005 9.191 9.704 9.191 9.379 278,015 +0.01(+0.11%)
Mar 04, 2005 9.448 9.566 9.231 9.369 236,809 +0.01(+0.11%)
Mar 03, 2005 9.221 9.438 9.172 9.359 354,044 +0.14(+1.50%)
Mar 02, 2005 9.201 9.310 8.945 9.221 661,267 -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