Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advanced Energy (NQ: AEIS )

108.53 +0.76 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.302 9.508 8.977 9.499 322,762 +0.30(+3.21%)
Apr 29, 2003 8.879 9.390 8.879 9.203 172,302 +0.31(+3.43%)
Apr 28, 2003 8.938 9.056 8.583 8.898 150,155 +0.10(+1.12%)
Apr 25, 2003 9.184 9.184 8.790 8.800 279,483 -0.43(-4.69%)
Apr 24, 2003 9.233 9.410 9.046 9.233 249,513 -0.06(-0.64%)
Apr 23, 2003 8.879 9.479 8.839 9.292 401,903 +0.47(+5.36%)
Apr 22, 2003 8.465 9.006 8.150 8.819 406,678 +0.35(+4.19%)
Apr 21, 2003 8.249 8.554 8.249 8.465 275,216 +0.31(+3.86%)
Apr 17, 2003 7.491 8.258 7.491 8.150 279,280 +0.66(+8.80%)
Apr 16, 2003 7.382 7.815 7.373 7.491 322,355 +0.17(+2.29%)
Apr 15, 2003 7.678 7.678 7.254 7.323 362,281 -0.26(-3.38%)
Apr 14, 2003 7.875 7.875 7.382 7.579 465,399 +0.01(+0.13%)
Apr 11, 2003 7.766 8.052 7.540 7.569 348,973 -0.48(-5.99%)
Apr 10, 2003 8.121 8.258 7.993 8.052 110,228 -0.08(-0.97%)
Apr 09, 2003 8.278 8.317 8.022 8.130 201,256 -0.13(-1.55%)
Apr 08, 2003 8.554 8.554 8.180 8.258 174,232 -0.30(-3.45%)
Apr 07, 2003 8.879 8.879 8.465 8.554 263,330 +0.09(+1.05%)
Apr 04, 2003 8.711 8.723 8.239 8.465 374,066 -0.27(-3.04%)
Apr 03, 2003 8.898 8.947 8.662 8.731 198,818 -0.11(-1.23%)
Apr 02, 2003 8.879 9.154 8.741 8.839 329,264 +0.12(+1.35%)
Apr 01, 2003 8.495 8.790 8.357 8.721 302,138 +0.27(+3.14%)
Mar 31, 2003 8.741 8.800 8.367 8.455 264,890 -0.46(-5.18%)
Mar 28, 2003 9.006 9.164 8.859 8.917 122,543 -0.09(-1.01%)
Mar 27, 2003 9.085 9.154 8.810 9.007 188,069 -0.10(-1.07%)
Mar 26, 2003 9.292 9.410 9.085 9.105 176,772 -0.19(-2.01%)
Mar 25, 2003 9.351 9.528 8.997 9.292 236,465 -0.06(-0.63%)
Mar 24, 2003 9.568 9.755 9.302 9.351 199,087 -0.66(-6.59%)
Mar 21, 2003 10.09 10.24 9.794 10.01 20,359,310 +0.30(+3.04%)
Mar 20, 2003 9.508 9.932 9.282 9.715 219,484 +0.16(+1.66%)
Mar 19, 2003 9.538 9.627 9.203 9.557 247,443 +0.02(+0.20%)
Mar 18, 2003 9.371 9.755 9.203 9.538 505,344 +0.70(+7.91%)
Mar 17, 2003 8.012 9.056 7.875 8.839 760,746 +0.83(+10.32%)
Mar 14, 2003 8.268 8.566 8.012 8.012 369,090 -0.31(-3.67%)
Mar 13, 2003 8.121 8.377 7.973 8.317 363,501 +0.40(+5.10%)
Mar 12, 2003 8.042 8.208 7.786 7.914 375,976 -0.16(-1.95%)
Mar 11, 2003 8.564 8.593 7.973 8.071 373,457 -0.24(-2.84%)
Mar 10, 2003 8.632 8.741 8.258 8.308 296,957 -0.35(-4.09%)
Mar 07, 2003 8.632 8.859 8.485 8.662 200,491 -0.18(-2.00%)
Mar 06, 2003 8.997 9.056 8.672 8.839 334,953 -0.20(-2.26%)
Mar 05, 2003 9.253 9.302 8.898 9.044 260,180 -0.25(-2.67%)
Mar 04, 2003 9.814 9.873 9.213 9.292 209,383 -0.54(-5.51%)
Mar 03, 2003 10.36 10.40 9.705 9.833 276,130 -0.27(-2.63%)
Feb 28, 2003 9.991 10.16 9.804 10.10 162,041 +0.16(+1.58%)
Feb 27, 2003 9.558 9.981 9.459 9.942 259,164 +0.48(+5.10%)
Feb 26, 2003 9.991 9.991 9.459 9.459 326,724 -0.27(-2.73%)
Feb 25, 2003 9.440 9.902 9.085 9.725 507,154 +0.28(+2.92%)
Feb 24, 2003 9.863 9.961 9.420 9.449 150,866 -0.33(-3.42%)
Feb 21, 2003 9.981 9.981 9.489 9.784 274,302 -0.18(-1.78%)
Feb 20, 2003 9.843 10.08 9.666 9.961 553,074 +0.02(+0.20%)
Feb 19, 2003 10.50 10.58 9.922 9.942 369,799 -0.18(-1.75%)
Feb 18, 2003 9.991 10.73 9.991 10.12 718,773 +0.51(+5.33%)
Feb 14, 2003 9.144 9.892 9.016 9.607 709,832 +0.59(+6.55%)
Feb 13, 2003 9.125 9.125 8.829 9.016 515,789 +0.04(+0.44%)
Feb 12, 2003 9.095 9.410 8.967 8.977 373,254 -0.15(-1.62%)
Feb 11, 2003 9.381 9.528 9.095 9.125 391,845 -0.21(-2.22%)
Feb 10, 2003 9.213 9.676 9.066 9.331 396,417 +0.00(+0.00%)
Feb 07, 2003 9.705 9.843 9.213 9.331 251,037 -0.22(-2.27%)
Feb 06, 2003 9.459 9.823 9.361 9.548 228,991 +0.01(+0.10%)
Feb 05, 2003 9.400 10.34 9.243 9.538 638,717 -0.01(-0.10%)
Feb 04, 2003 9.745 9.843 9.302 9.548 451,988 -0.31(-3.19%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.