Financial News

Advanced Energy (NQ: AEIS )

86.45 USD -1.25 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.58 13.85 12.98 13.12 576,433 -0.42(-3.10%)
Jan 28, 2010 14.27 14.28 13.32 13.54 708,147 -0.74(-5.18%)
Jan 27, 2010 14.42 14.89 14.06 14.28 310,451 -0.19(-1.31%)
Jan 26, 2010 14.61 14.93 14.36 14.47 299,199 -0.27(-1.83%)
Jan 25, 2010 14.77 14.83 14.39 14.74 373,466 +0.04(+0.27%)
Jan 22, 2010 14.99 15.30 14.10 14.70 895,468 -0.92(-5.89%)
Jan 21, 2010 15.62 15.94 15.20 15.62 444,073 +0.00(+0.00%)
Jan 20, 2010 15.75 15.75 15.46 15.62 318,931 -0.25(-1.58%)
Jan 19, 2010 15.69 16.01 15.61 15.87 550,119 +0.17(+1.08%)
Jan 15, 2010 16.35 15.70 15.70 15.70 460,700 -0.57(-3.50%)
Jan 14, 2010 16.05 16.34 15.95 16.27 495,047 +0.14(+0.87%)
Jan 13, 2010 16.18 16.28 16.00 16.13 614,691 -0.03(-0.19%)
Jan 12, 2010 16.10 16.32 15.93 16.16 466,308 +0.03(+0.19%)
Jan 11, 2010 16.40 16.58 16.03 16.13 627,776 -0.22(-1.35%)
Jan 08, 2010 16.25 16.54 16.11 16.35 527,612 +0.12(+0.74%)
Jan 07, 2010 16.67 16.73 16.01 16.23 702,884 -0.43(-2.58%)
Jan 06, 2010 15.73 16.82 15.73 16.66 679,881 +0.90(+5.71%)
Jan 05, 2010 15.61 15.82 15.43 15.76 374,378 +0.19(+1.22%)
Jan 04, 2010 15.30 15.80 15.21 15.57 602,641 +0.49(+3.25%)
Dec 31, 2009 14.82 15.08 15.08 15.08 353,400 +0.26(+1.75%)
Dec 30, 2009 14.59 15.00 14.52 14.82 243,431 +0.20(+1.37%)
Dec 29, 2009 14.47 14.66 14.45 14.62 161,508 +0.16(+1.11%)
Dec 28, 2009 14.77 14.77 14.26 14.46 296,874 -0.28(-1.90%)
Dec 24, 2009 14.95 14.96 14.61 14.74 124,142 -0.14(-0.94%)
Dec 23, 2009 14.75 15.03 14.56 14.88 605,739 +0.26(+1.78%)
Dec 22, 2009 14.21 15.01 14.14 14.62 1,152,548 +0.57(+4.06%)
Dec 21, 2009 13.49 14.26 13.44 14.05 859,041 +0.62(+4.62%)
Dec 18, 2009 12.60 13.44 12.50 13.43 1,094,119 +0.97(+7.78%)
Dec 17, 2009 12.29 12.61 12.23 12.46 941,108 +0.14(+1.14%)
Dec 16, 2009 12.23 12.51 12.21 12.32 334,764 +0.25(+2.07%)
Dec 15, 2009 12.24 12.30 12.00 12.07 687,314 -0.23(-1.87%)
Dec 14, 2009 12.34 12.71 12.21 12.30 567,528 -0.33(-2.61%)
Dec 11, 2009 12.45 12.65 12.21 12.63 329,060 +0.23(+1.85%)
Dec 10, 2009 12.56 12.68 12.26 12.40 287,771 -0.13(-1.04%)
Dec 09, 2009 12.64 12.64 12.35 12.53 350,222 -0.12(-0.95%)
Dec 08, 2009 12.60 12.66 12.30 12.65 641,521 -0.10(-0.78%)
Dec 07, 2009 12.30 12.79 12.25 12.75 529,982 +0.41(+3.32%)
Dec 04, 2009 12.06 12.43 11.96 12.34 360,575 +0.37(+3.09%)
Dec 03, 2009 11.54 12.05 11.37 11.97 424,168 +0.42(+3.64%)
Dec 02, 2009 11.14 11.77 11.11 11.55 231,389 +0.40(+3.59%)
Dec 01, 2009 11.01 11.25 10.80 11.15 381,670 +0.22(+2.01%)
Nov 30, 2009 11.22 11.24 10.72 10.93 258,219 -0.34(-3.02%)
Nov 27, 2009 11.22 11.51 11.18 11.27 75,232 -0.33(-2.84%)
Nov 25, 2009 11.75 11.79 11.51 11.60 72,155 -0.12(-1.02%)
Nov 24, 2009 11.77 11.94 11.50 11.72 89,537 -0.05(-0.42%)
Nov 23, 2009 11.68 12.01 11.66 11.77 204,577 +0.30(+2.62%)
Nov 20, 2009 11.65 11.86 11.39 11.47 176,359 -0.30(-2.55%)
Nov 19, 2009 12.20 12.20 11.48 11.77 179,076 -0.58(-4.70%)
Nov 18, 2009 12.45 12.52 12.07 12.35 137,264 -0.13(-1.04%)
Nov 17, 2009 12.47 12.73 12.39 12.48 113,219 -0.12(-0.95%)
Nov 16, 2009 12.13 12.70 12.10 12.60 176,133 +0.55(+4.56%)
Nov 13, 2009 11.81 12.09 11.66 12.05 102,772 +0.15(+1.26%)
Nov 12, 2009 12.36 12.53 11.84 11.90 138,640 -0.45(-3.64%)
Nov 11, 2009 12.29 12.57 12.11 12.35 175,412 +0.22(+1.81%)
Nov 10, 2009 11.80 12.36 11.77 12.13 416,511 +0.29(+2.45%)
Nov 09, 2009 11.61 11.85 11.56 11.84 600,868 +0.34(+2.96%)
Nov 06, 2009 11.30 11.61 11.27 11.50 433,831 +0.02(+0.17%)
Nov 05, 2009 11.29 11.66 11.23 11.48 285,064 +0.39(+3.52%)
Nov 04, 2009 11.45 11.51 11.03 11.09 306,758 -0.26(-2.29%)
Nov 03, 2009 11.92 12.15 11.27 11.35 745,693 -0.64(-5.34%)
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