Financial News

Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.94 15.80 14.94 15.45 757,475 +0.63(+4.29%)
Jan 28, 2011 15.35 15.40 14.73 14.81 456,398 -0.54(-3.52%)
Jan 27, 2011 15.20 15.46 15.05 15.35 274,505 +0.19(+1.25%)
Jan 26, 2011 14.92 15.25 14.61 15.16 366,664 +0.34(+2.29%)
Jan 25, 2011 14.77 14.89 14.40 14.82 303,135 +0.04(+0.27%)
Jan 24, 2011 14.43 14.82 14.36 14.78 339,811 +0.43(+3.03%)
Jan 21, 2011 14.66 14.84 14.34 14.35 309,896 -0.22(-1.54%)
Jan 20, 2011 14.67 14.69 14.36 14.57 401,669 -0.17(-1.15%)
Jan 19, 2011 15.14 15.29 14.58 14.74 523,772 -0.34(-2.25%)
Jan 18, 2011 15.39 15.44 14.91 15.08 433,523 -0.12(-0.79%)
Jan 14, 2011 14.91 15.37 14.73 15.20 1,133,421 +0.45(+3.05%)
Jan 13, 2011 14.77 14.93 14.57 14.75 458,094 -0.07(-0.51%)
Jan 12, 2011 13.76 14.89 13.76 14.82 988,037 +1.16(+8.53%)
Jan 11, 2011 13.57 13.99 13.57 13.66 456,224 +0.14(+1.04%)
Jan 10, 2011 13.46 13.71 13.32 13.52 472,440 +0.07(+0.52%)
Jan 07, 2011 13.42 13.55 13.14 13.45 315,085 +0.13(+0.98%)
Jan 06, 2011 13.41 13.60 13.26 13.32 381,023 -0.11(-0.82%)
Jan 05, 2011 13.30 13.72 13.28 13.43 454,245 +0.05(+0.37%)
Jan 04, 2011 13.93 13.98 13.36 13.38 465,558 -0.46(-3.32%)
Jan 03, 2011 13.88 14.16 13.71 13.84 536,509 +0.20(+1.47%)
Dec 31, 2010 13.70 13.84 13.63 13.64 412,146 -0.08(-0.58%)
Dec 30, 2010 13.62 13.81 13.53 13.72 338,577 +0.12(+0.88%)
Dec 29, 2010 13.81 13.95 13.60 13.60 405,241 -0.10(-0.73%)
Dec 28, 2010 14.01 14.04 13.65 13.70 295,403 -0.26(-1.86%)
Dec 27, 2010 13.80 14.00 13.47 13.96 254,135 +0.07(+0.50%)
Dec 23, 2010 14.33 14.47 13.78 13.89 340,749 -0.37(-2.59%)
Dec 22, 2010 13.93 14.32 13.81 14.26 408,307 +0.36(+2.59%)
Dec 21, 2010 13.86 14.05 13.76 13.90 310,068 +0.07(+0.51%)
Dec 20, 2010 14.13 14.38 13.68 13.83 575,305 -0.16(-1.14%)
Dec 17, 2010 13.25 14.08 13.18 13.99 1,529,351 +1.18(+9.21%)
Dec 16, 2010 12.81 12.89 12.77 12.81 362,052 +0.08(+0.63%)
Dec 15, 2010 12.78 12.85 12.66 12.73 776,268 +0.00(+0.00%)
Dec 14, 2010 12.90 13.21 12.70 12.73 995,809 -0.07(-0.55%)
Dec 13, 2010 12.90 13.00 12.75 12.80 518,369 -0.08(-0.62%)
Dec 10, 2010 12.56 12.97 12.47 12.88 593,385 +0.43(+3.45%)
Dec 09, 2010 12.48 12.57 12.38 12.45 310,653 +0.02(+0.18%)
Dec 08, 2010 12.43 12.57 12.23 12.43 387,810 +0.11(+0.87%)
Dec 07, 2010 12.55 12.76 12.31 12.32 523,558 -0.06(-0.48%)
Dec 06, 2010 12.15 12.48 12.13 12.38 409,176 +0.15(+1.23%)
Dec 03, 2010 12.18 12.28 11.96 12.23 354,007 +0.00(+0.00%)
Dec 02, 2010 11.99 12.32 11.90 12.23 435,538 +0.34(+2.86%)
Dec 01, 2010 11.90 12.29 11.83 11.89 507,042 +0.21(+1.80%)
Nov 30, 2010 11.58 11.72 11.45 11.68 549,096 -0.07(-0.60%)
Nov 29, 2010 11.67 11.77 11.50 11.75 354,128 -0.06(-0.51%)
Nov 26, 2010 11.73 11.94 11.64 11.81 193,850 +0.02(+0.17%)
Nov 24, 2010 11.60 11.79 11.79 11.79 470,539 +0.32(+2.79%)
Nov 23, 2010 11.50 11.64 11.40 11.47 661,833 -0.17(-1.46%)
Nov 22, 2010 11.65 11.78 11.52 11.64 533,133 -0.04(-0.34%)
Nov 19, 2010 11.71 11.87 11.56 11.68 358,645 -0.08(-0.68%)
Nov 18, 2010 11.91 12.13 11.74 11.76 388,096 +0.10(+0.86%)
Nov 17, 2010 11.79 11.97 11.63 11.66 410,766 -0.05(-0.43%)
Nov 16, 2010 11.69 12.07 11.53 11.71 709,551 -0.17(-1.42%)
Nov 15, 2010 11.75 12.10 11.71 11.88 567,176 +0.13(+1.10%)
Nov 12, 2010 11.98 12.11 11.61 11.75 664,454 -0.30(-2.49%)
Nov 11, 2010 12.22 12.24 11.92 12.05 1,435,601 -0.29(-2.35%)
Nov 10, 2010 12.33 12.47 12.20 12.34 680,912 +0.04(+0.33%)
Nov 09, 2010 12.66 12.99 12.24 12.30 1,852,464 -0.29(-2.30%)
Nov 08, 2010 12.93 12.96 12.45 12.59 1,778,073 -0.40(-3.08%)
Nov 05, 2010 13.24 13.29 12.95 12.99 802,098 -0.21(-1.59%)
Nov 04, 2010 13.03 13.29 12.94 13.20 700,463 +0.40(+3.12%)
Nov 03, 2010 12.96 13.20 12.61 12.80 1,088,969 -0.18(-1.39%)
Nov 02, 2010 12.73 13.03 12.48 12.98 1,113,547 +0.40(+3.18%)
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