Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.65 11.87 11.52 11.75 648,261 +0.08(+0.67%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,364 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,544 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,459 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.73 250,377 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 618,046 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,501 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,088 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,372 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,825 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,448 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.02 1,367,454 +0.08(+0.72%)
Aug 15, 2005 10.79 11.01 10.60 10.95 1,610,224 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,719 +0.63(+6.30%)
Aug 11, 2005 9.723 10.26 9.693 10.01 622,571 +0.28(+2.84%)
Aug 10, 2005 9.772 9.960 9.575 9.733 578,661 -0.10(-1.00%)
Aug 09, 2005 9.516 9.881 9.437 9.832 338,228 +0.35(+3.75%)
Aug 08, 2005 9.555 9.615 9.388 9.477 223,966 -0.04(-0.41%)
Aug 05, 2005 9.072 9.644 9.053 9.516 328,359 +0.41(+4.55%)
Aug 04, 2005 9.615 9.664 9.092 9.102 474,061 -0.57(-5.91%)
Aug 03, 2005 9.713 9.723 9.565 9.674 315,074 +0.01(+0.10%)
Aug 02, 2005 9.496 9.664 9.437 9.664 363,130 +0.24(+2.51%)
Aug 01, 2005 9.496 9.703 9.329 9.427 436,118 -0.02(-0.21%)
Jul 29, 2005 8.934 9.526 8.934 9.447 839,793 +0.52(+5.86%)
Jul 28, 2005 9.171 9.171 8.836 8.924 637,266 -0.08(-0.88%)
Jul 27, 2005 9.368 9.368 8.816 9.003 643,219 -0.36(-3.89%)
Jul 26, 2005 9.634 9.654 9.319 9.368 395,264 -0.27(-2.76%)
Jul 25, 2005 9.615 9.792 9.615 9.634 254,273 +0.02(+0.21%)
Jul 22, 2005 10.04 10.27 9.615 9.615 435,410 -0.42(-4.22%)
Jul 21, 2005 10.50 10.50 9.802 10.04 776,387 -0.46(-4.41%)
Jul 20, 2005 9.368 10.58 9.072 10.50 1,058,280 +1.11(+11.87%)
Jul 19, 2005 9.023 9.447 9.023 9.388 368,963 +0.38(+4.27%)
Jul 18, 2005 9.398 9.565 8.964 9.003 209,533 -0.41(-4.40%)
Jul 15, 2005 9.171 9.496 9.043 9.417 637,182 +0.18(+1.92%)
Jul 14, 2005 9.713 9.772 8.974 9.240 525,808 +0.26(+2.85%)
Jul 13, 2005 8.619 9.200 8.569 8.983 539,222 +0.36(+4.23%)
Jul 12, 2005 8.057 8.727 7.978 8.619 941,306 +0.56(+6.98%)
Jul 11, 2005 7.928 8.175 7.790 8.057 433,749 +0.09(+1.11%)
Jul 08, 2005 7.652 8.017 7.652 7.968 441,912 +0.32(+4.12%)
Jul 07, 2005 7.642 7.800 7.633 7.652 229,569 -0.22(-2.76%)
Jul 06, 2005 7.938 7.958 7.751 7.869 352,617 -0.06(-0.75%)
Jul 05, 2005 7.948 7.948 7.790 7.928 434,940 -0.02(-0.31%)
Jul 01, 2005 7.780 7.968 7.741 7.953 706,715 +0.20(+2.61%)
Jun 30, 2005 7.840 7.948 7.741 7.751 852,211 -0.05(-0.63%)
Jun 29, 2005 7.849 7.978 7.741 7.800 405,766 -0.05(-0.63%)
Jun 28, 2005 7.741 7.879 7.692 7.849 151,354 +0.08(+1.02%)
Jun 27, 2005 8.126 8.204 7.711 7.771 405,387 -0.37(-4.60%)
Jun 24, 2005 8.372 8.392 8.116 8.145 167,606 -0.23(-2.71%)
Jun 23, 2005 8.264 8.569 8.244 8.372 258,720 +0.08(+0.95%)
Jun 22, 2005 8.382 8.461 8.204 8.293 175,442 -0.06(-0.71%)
Jun 21, 2005 8.352 8.559 8.283 8.352 180,752 -0.13(-1.51%)
Jun 20, 2005 8.707 8.747 8.342 8.481 297,244 -0.25(-2.82%)
Jun 17, 2005 8.826 8.924 8.619 8.727 387,080 -0.03(-0.34%)
Jun 16, 2005 8.342 8.845 8.342 8.757 245,271 +0.34(+3.98%)
Jun 15, 2005 8.441 8.441 8.283 8.421 254,951 +0.10(+1.18%)
Jun 14, 2005 8.697 8.767 8.195 8.323 444,208 -0.42(-4.85%)
Jun 13, 2005 9.191 9.210 8.707 8.747 237,207 -0.44(-4.83%)
Jun 10, 2005 9.181 9.210 9.053 9.191 127,668 +0.05(+0.54%)
Jun 09, 2005 9.023 9.220 8.964 9.141 286,645 -0.05(-0.54%)
Jun 08, 2005 9.358 9.358 9.102 9.191 222,636 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.279 245,315 +0.12(+1.29%)
Jun 06, 2005 9.102 9.240 8.934 9.161 300,457 +0.05(+0.54%)
Jun 03, 2005 9.299 9.486 9.092 9.112 267,882 -0.35(-3.65%)
Jun 02, 2005 9.398 9.555 9.388 9.457 267,530 -0.06(-0.62%)
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