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 (%)
Jan 30, 2009 9.125 9.312 8.790 8.839 208,712 -0.21(-2.29%)
Jan 29, 2009 9.449 9.449 8.977 9.046 224,937 -0.55(-5.74%)
Jan 28, 2009 9.233 9.676 9.213 9.597 231,416 +0.46(+5.06%)
Jan 27, 2009 8.603 9.203 8.603 9.134 231,531 +0.59(+6.91%)
Jan 26, 2009 8.406 8.957 8.347 8.544 177,686 +0.13(+1.52%)
Jan 23, 2009 8.042 8.603 8.042 8.416 231,000 +0.16(+1.91%)
Jan 22, 2009 8.298 8.416 7.926 8.258 219,919 -0.27(-3.12%)
Jan 21, 2009 8.209 8.593 8.022 8.524 223,324 +0.45(+5.61%)
Jan 20, 2009 8.869 8.888 8.022 8.071 278,978 -0.92(-10.19%)
Jan 16, 2009 8.879 9.016 8.583 8.987 603,895 +0.23(+2.58%)
Jan 15, 2009 8.573 8.770 8.042 8.760 313,152 +0.17(+1.95%)
Jan 14, 2009 8.692 8.947 8.416 8.593 378,596 -0.23(-2.57%)
Jan 13, 2009 8.869 9.154 8.692 8.819 205,134 -0.06(-0.67%)
Jan 12, 2009 9.321 9.321 8.780 8.879 241,014 -0.48(-5.15%)
Jan 09, 2009 9.922 10.04 9.321 9.361 220,319 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.489 9.951 202,322 -0.08(-0.79%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,766 -0.23(-2.21%)
Jan 06, 2009 9.902 10.30 9.784 10.26 474,980 +0.40(+4.10%)
Jan 05, 2009 9.686 10.37 9.646 9.853 451,918 +0.04(+0.40%)
Jan 02, 2009 9.823 9.961 9.558 9.814 237,845 +0.02(+0.20%)
Dec 31, 2008 9.981 9.981 9.666 9.794 353,282 -0.15(-1.49%)
Dec 30, 2008 9.528 9.942 9.164 9.942 226,182 +0.54(+5.76%)
Dec 29, 2008 9.341 9.508 9.213 9.400 214,798 -0.04(-0.42%)
Dec 26, 2008 9.203 9.646 8.859 9.440 96,740 -0.09(-0.93%)
Dec 24, 2008 9.499 9.636 9.174 9.528 103,442 +0.06(+0.62%)
Dec 23, 2008 9.646 9.804 9.292 9.469 185,190 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.134 9.518 307,616 -0.25(-2.52%)
Dec 19, 2008 9.951 10.18 9.499 9.764 382,542 +0.06(+0.61%)
Dec 18, 2008 9.961 10.26 9.381 9.705 342,166 -0.12(-1.20%)
Dec 17, 2008 9.774 10.18 9.676 9.823 454,143 -0.10(-0.99%)
Dec 16, 2008 9.479 9.942 9.075 9.922 232,493 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,024 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.981 436,645 +0.98(+10.94%)
Dec 11, 2008 9.312 9.538 8.839 8.997 316,884 -0.47(-4.99%)
Dec 10, 2008 9.420 9.735 9.253 9.469 354,261 +0.14(+1.48%)
Dec 09, 2008 8.987 9.666 8.903 9.331 437,522 +0.19(+2.05%)
Dec 08, 2008 8.534 9.272 8.465 9.144 458,587 +0.73(+8.66%)
Dec 05, 2008 7.609 8.475 7.500 8.416 393,963 +0.66(+8.50%)
Dec 04, 2008 7.373 7.943 7.373 7.756 592,224 +0.29(+3.82%)
Dec 03, 2008 7.087 7.550 6.939 7.471 270,941 +0.33(+4.69%)
Dec 02, 2008 7.048 7.215 6.482 7.136 250,123 +0.27(+3.87%)
Dec 01, 2008 7.382 7.815 6.831 6.871 278,356 -0.79(-10.28%)
Nov 28, 2008 7.638 7.737 7.402 7.658 98,463 -0.14(-1.77%)
Nov 26, 2008 6.496 7.815 6.496 7.796 774,350 +1.13(+16.99%)
Nov 25, 2008 6.939 6.969 6.369 6.664 495,029 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.250 6.851 419,831 +0.32(+4.98%)
Nov 21, 2008 5.955 6.664 5.640 6.526 575,181 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,793 -0.42(-6.75%)
Nov 19, 2008 6.615 6.841 6.260 6.270 458,988 -0.34(-5.21%)
Nov 18, 2008 6.674 6.890 6.309 6.615 354,476 -0.02(-0.30%)
Nov 17, 2008 7.008 7.087 6.615 6.634 315,469 -0.41(-5.87%)
Nov 14, 2008 8.140 8.317 7.008 7.048 604,840 -1.23(-14.86%)
Nov 13, 2008 7.953 8.327 7.264 8.278 836,545 +0.36(+4.60%)
Nov 12, 2008 8.662 8.997 7.865 7.914 328,205 -0.88(-9.97%)
Nov 11, 2008 9.203 9.371 8.672 8.790 349,614 -0.51(-5.50%)
Nov 10, 2008 9.843 10.00 9.184 9.302 244,635 -0.31(-3.18%)
Nov 07, 2008 9.627 9.981 9.381 9.607 229,705 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.489 9.518 297,745 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,987 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,187 +0.20(+1.83%)
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