Financial News

Advanced Energy (NQ: AEIS )

101.47 +3.64 (+3.72%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.253 9.489 9.144 9.164 316,999 -0.21(-2.21%)
Feb 25, 2005 9.223 9.469 9.154 9.371 383,924 +0.08(+0.85%)
Feb 24, 2005 9.351 9.508 9.115 9.292 487,547 +0.00(+0.00%)
Feb 23, 2005 9.134 9.538 9.115 9.292 643,989 +0.24(+2.61%)
Feb 22, 2005 9.105 9.735 8.957 9.056 1,029,642 -0.06(-0.65%)
Feb 18, 2005 9.243 9.508 9.046 9.115 1,873,635 +0.99(+12.24%)
Feb 17, 2005 8.062 8.396 7.924 8.121 497,680 +0.01(+0.12%)
Feb 16, 2005 8.002 8.180 7.638 8.111 560,898 +0.25(+3.13%)
Feb 15, 2005 7.471 7.894 7.471 7.865 1,222,647 +0.43(+5.83%)
Feb 14, 2005 7.126 7.441 7.126 7.432 495,371 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.195 316,721 +0.30(+4.28%)
Feb 10, 2005 6.998 7.077 6.841 6.900 447,012 +0.01(+0.14%)
Feb 09, 2005 7.392 7.392 6.890 6.890 189,390 -0.40(-5.53%)
Feb 08, 2005 7.087 7.471 7.087 7.294 197,424 +0.12(+1.65%)
Feb 07, 2005 7.245 7.520 7.107 7.176 249,753 -0.01(-0.14%)
Feb 04, 2005 6.890 7.294 6.890 7.186 256,267 +0.19(+2.67%)
Feb 03, 2005 6.841 7.018 6.841 6.998 248,635 +0.08(+1.14%)
Feb 02, 2005 6.969 7.008 6.841 6.920 132,807 -0.09(-1.26%)
Feb 01, 2005 6.890 7.087 6.851 7.008 134,978 -0.03(-0.42%)
Jan 31, 2005 6.900 7.058 6.851 7.038 178,396 +0.20(+2.88%)
Jan 28, 2005 7.215 7.215 6.792 6.841 185,229 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,474 +0.10(+1.40%)
Jan 26, 2005 6.939 7.048 6.772 7.018 156,109 +0.16(+2.30%)
Jan 25, 2005 6.811 6.949 6.802 6.861 214,098 +0.09(+1.31%)
Jan 24, 2005 6.959 7.008 6.693 6.772 335,785 -0.26(-3.64%)
Jan 21, 2005 7.058 7.195 6.900 7.028 197,873 -0.03(-0.42%)
Jan 20, 2005 7.264 7.333 7.018 7.058 660,227 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.146 7.225 298,960 -0.32(-4.30%)
Jan 18, 2005 7.491 7.707 7.491 7.550 229,666 +0.01(+0.13%)
Jan 14, 2005 7.648 7.648 7.491 7.540 380,636 +0.03(+0.39%)
Jan 13, 2005 7.835 7.835 7.491 7.510 189,742 -0.21(-2.68%)
Jan 12, 2005 7.766 7.806 7.560 7.717 217,858 +0.08(+1.03%)
Jan 11, 2005 7.943 7.943 7.560 7.638 327,623 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.914 265,291 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.894 428,300 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.963 7.963 395,829 -0.11(-1.34%)
Jan 05, 2005 7.943 8.180 7.806 8.071 859,990 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.883 7.924 612,779 -0.82(-9.35%)
Jan 03, 2005 9.046 9.174 8.721 8.741 304,704 -0.25(-2.74%)
Dec 31, 2004 9.056 9.154 8.711 8.987 228,280 +0.00(+0.00%)
Dec 30, 2004 8.977 9.125 8.957 8.987 208,164 +0.01(+0.11%)
Dec 29, 2004 8.839 9.085 8.839 8.977 258,148 +0.07(+0.77%)
Dec 28, 2004 8.554 9.016 8.554 8.908 362,891 +0.40(+4.75%)
Dec 27, 2004 8.593 8.613 8.436 8.504 319,714 +0.04(+0.47%)
Dec 23, 2004 8.396 8.544 8.377 8.465 253,881 +0.02(+0.23%)
Dec 22, 2004 8.534 8.603 8.416 8.445 534,076 +0.00(+0.00%)
Dec 21, 2004 8.278 8.534 8.278 8.445 634,653 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.268 8.347 583,958 -0.16(-1.85%)
Dec 17, 2004 8.377 8.603 8.258 8.504 1,045,598 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.386 567,703 +0.19(+2.28%)
Dec 15, 2004 8.258 8.258 8.012 8.199 466,415 +0.10(+1.22%)
Dec 14, 2004 8.091 8.199 7.973 8.101 241,081 +0.03(+0.37%)
Dec 13, 2004 7.737 8.091 7.737 8.071 583,145 +0.21(+2.63%)
Dec 10, 2004 7.973 8.052 7.727 7.865 615,655 -0.07(-0.87%)
Dec 09, 2004 7.776 8.150 7.658 7.934 727,002 +0.14(+1.77%)
Dec 08, 2004 7.884 8.022 7.796 7.796 626,424 -0.12(-1.49%)
Dec 07, 2004 8.367 8.406 7.884 7.914 694,593 -0.45(-5.41%)
Dec 06, 2004 8.711 8.711 8.298 8.367 595,540 -0.17(-1.96%)
Dec 03, 2004 8.544 8.967 8.445 8.534 925,718 +0.15(+1.76%)
Dec 02, 2004 8.445 8.554 8.317 8.386 453,919 -0.10(-1.16%)
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