Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.826 7.934 7.727 7.737 853,701 -0.05(-0.63%)
Jun 29, 2005 7.836 7.964 7.727 7.787 406,476 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.836 151,618 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.698 7.757 406,096 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.102 8.131 167,899 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,172 +0.08(+0.95%)
Jun 22, 2005 8.367 8.446 8.190 8.279 175,749 -0.06(-0.71%)
Jun 21, 2005 8.338 8.545 8.269 8.338 181,068 -0.13(-1.51%)
Jun 20, 2005 8.692 8.732 8.328 8.466 297,764 -0.25(-2.82%)
Jun 17, 2005 8.810 8.909 8.604 8.712 387,756 -0.03(-0.34%)
Jun 16, 2005 8.328 8.830 8.328 8.741 245,700 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.269 8.407 255,396 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 444,985 -0.42(-4.85%)
Jun 13, 2005 9.175 9.194 8.692 8.732 237,622 -0.44(-4.83%)
Jun 10, 2005 9.165 9.194 9.037 9.175 127,891 +0.05(+0.54%)
Jun 09, 2005 9.007 9.204 8.948 9.125 287,146 -0.05(-0.54%)
Jun 08, 2005 9.342 9.342 9.086 9.175 223,025 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.165 9.263 245,744 +0.12(+1.29%)
Jun 06, 2005 9.086 9.224 8.919 9.145 300,982 +0.05(+0.54%)
Jun 03, 2005 9.283 9.470 9.076 9.096 268,350 -0.34(-3.65%)
Jun 02, 2005 9.381 9.539 9.371 9.440 267,998 -0.06(-0.62%)
Jun 01, 2005 9.588 9.598 9.322 9.499 372,403 +0.11(+1.15%)
May 31, 2005 9.371 9.539 9.352 9.391 191,689 -0.07(-0.73%)
May 27, 2005 9.549 9.549 9.389 9.460 175,183 -0.07(-0.72%)
May 26, 2005 9.056 9.549 9.047 9.529 445,105 +0.18(+1.89%)
May 25, 2005 9.352 9.440 9.135 9.352 307,263 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.411 9.499 355,143 -0.19(-1.93%)
May 23, 2005 9.765 9.844 9.627 9.686 235,953 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.775 345,330 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.736 9.765 765,316 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,354 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,229 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,379 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,854 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,686 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 399,979 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.903 10.43 558,597 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,891 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,602 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,533 -0.03(-0.28%)
May 04, 2005 10.72 10.74 10.51 10.73 358,543 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,767 -0.03(-0.28%)
May 02, 2005 10.49 10.67 10.31 10.67 470,376 +0.26(+2.46%)
Apr 29, 2005 10.69 10.69 9.844 10.41 862,460 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,937 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,796 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.37 619,087 -0.36(-3.40%)
Apr 25, 2005 9.962 10.88 9.913 10.73 1,149,187 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.598 9.874 1,681,464 -0.28(-2.80%)
Apr 21, 2005 9.844 10.17 9.696 10.16 429,910 +0.38(+3.93%)
Apr 20, 2005 9.706 9.883 9.490 9.775 1,166,861 +0.19(+1.95%)
Apr 19, 2005 9.096 9.598 9.017 9.588 486,075 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.791 9.017 252,695 +0.10(+1.10%)
Apr 15, 2005 9.401 9.440 8.820 8.919 414,357 -0.46(-4.93%)
Apr 14, 2005 9.381 9.401 9.106 9.381 262,613 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.293 360,151 -0.59(-5.98%)
Apr 12, 2005 9.834 9.903 9.499 9.883 216,128 +0.08(+0.80%)
Apr 11, 2005 9.637 9.834 9.598 9.805 287,406 +0.18(+1.84%)
Apr 08, 2005 9.854 9.893 9.608 9.627 143,162 -0.21(-2.10%)
Apr 07, 2005 9.765 9.834 9.578 9.834 113,767 +0.14(+1.42%)
Apr 06, 2005 9.657 9.913 9.637 9.696 298,329 +0.15(+1.55%)
Apr 05, 2005 9.637 9.686 9.401 9.549 285,070 +0.01(+0.10%)
Apr 04, 2005 9.608 9.608 9.362 9.539 191,289 -0.01(-0.10%)
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