Financial News

Advanced Energy (NQ: AEIS )

90.68 USD +3.05 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.53 72.56 69.68 69.94 201,400 -3.04(-4.17%)
Jan 30, 2020 72.76 74.00 71.48 72.98 202,620 +0.37(+0.51%)
Jan 29, 2020 73.40 74.18 72.33 72.61 264,728 -0.58(-0.79%)
Jan 28, 2020 72.33 73.78 71.10 73.19 292,493 +1.57(+2.19%)
Jan 27, 2020 72.78 72.94 71.11 71.62 283,588 -3.64(-4.84%)
Jan 24, 2020 77.00 77.11 74.64 75.26 214,400 -1.18(-1.54%)
Jan 23, 2020 75.66 76.49 75.01 76.44 300,677 +1.20(+1.59%)
Jan 22, 2020 76.52 77.87 75.01 75.24 202,064 -0.87(-1.14%)
Jan 21, 2020 74.18 76.20 74.00 76.11 393,539 +2.10(+2.84%)
Jan 17, 2020 74.90 74.90 73.03 74.01 194,900 -0.18(-0.24%)
Jan 16, 2020 73.88 75.04 73.83 74.19 222,896 +1.11(+1.52%)
Jan 15, 2020 73.18 74.63 72.74 73.08 411,792 -0.20(-0.27%)
Jan 14, 2020 71.90 75.11 71.30 73.28 486,206 +1.68(+2.35%)
Jan 13, 2020 70.97 71.66 70.50 71.60 215,270 +0.85(+1.20%)
Jan 10, 2020 71.75 72.08 70.45 70.75 137,200 -0.75(-1.05%)
Jan 09, 2020 71.42 71.90 71.09 71.50 221,622 +0.66(+0.93%)
Jan 08, 2020 71.09 71.57 70.79 70.84 231,121 -0.31(-0.44%)
Jan 07, 2020 69.67 71.62 69.21 71.15 277,294 +1.44(+2.07%)
Jan 06, 2020 70.55 70.55 69.58 69.71 209,061 -1.84(-2.57%)
Jan 03, 2020 70.24 72.24 70.21 71.55 274,100 -0.17(-0.24%)
Jan 02, 2020 72.00 72.13 70.52 71.72 173,682 +0.52(+0.73%)
Dec 31, 2019 71.02 71.64 70.53 71.20 179,500 -0.01(-0.01%)
Dec 30, 2019 71.40 71.46 70.35 71.21 382,356 -0.27(-0.38%)
Dec 27, 2019 71.65 71.78 70.77 71.48 155,800 +0.00(+0.00%)
Dec 26, 2019 71.71 71.71 71.08 71.48 112,135 +0.00(+0.00%)
Dec 24, 2019 71.78 71.78 70.85 71.48 144,300 +0.18(+0.25%)
Dec 23, 2019 70.93 71.56 70.15 71.30 235,082 +0.96(+1.36%)
Dec 20, 2019 70.96 71.07 70.09 70.34 968,900 +0.08(+0.11%)
Dec 19, 2019 70.06 70.53 68.97 70.26 243,561 +0.30(+0.43%)
Dec 18, 2019 69.19 70.60 68.68 69.96 311,733 +0.94(+1.36%)
Dec 17, 2019 68.52 69.04 68.22 69.02 238,826 +0.75(+1.10%)
Dec 16, 2019 69.34 70.23 67.88 68.27 251,664 -0.46(-0.67%)
Dec 13, 2019 69.24 70.33 68.43 68.73 288,800 -0.78(-1.12%)
Dec 12, 2019 67.19 69.77 66.72 69.51 355,672 +2.19(+3.25%)
Dec 11, 2019 65.84 67.69 65.60 67.32 164,462 +1.49(+2.26%)
Dec 10, 2019 64.96 66.11 64.65 65.83 178,987 +0.87(+1.34%)
Dec 09, 2019 65.14 65.34 64.67 64.96 182,813 -0.31(-0.47%)
Dec 06, 2019 64.14 65.36 63.46 65.27 359,300 +1.67(+2.63%)
Dec 05, 2019 63.41 63.72 63.00 63.60 270,288 +0.85(+1.35%)
Dec 04, 2019 62.48 63.59 61.93 62.75 288,685 +1.06(+1.72%)
Dec 03, 2019 61.76 62.21 61.14 61.69 188,971 -1.47(-2.33%)
Dec 02, 2019 64.39 64.39 62.73 63.16 262,773 -1.05(-1.64%)
Nov 29, 2019 64.95 65.26 64.08 64.21 91,000 -1.16(-1.77%)
Nov 27, 2019 64.38 65.52 64.06 65.37 138,900 +1.31(+2.04%)
Nov 26, 2019 63.48 64.14 62.98 64.06 236,367 +0.68(+1.07%)
Nov 25, 2019 60.86 63.48 60.86 63.38 286,090 +2.73(+4.50%)
Nov 22, 2019 61.44 61.44 60.06 60.65 143,300 -0.33(-0.54%)
Nov 21, 2019 62.79 62.82 60.03 60.98 369,875 -2.19(-3.47%)
Nov 20, 2019 64.19 64.60 63.00 63.17 234,583 -1.39(-2.15%)
Nov 19, 2019 66.07 66.07 64.56 64.56 189,334 -1.00(-1.53%)
Nov 18, 2019 65.44 66.40 64.96 65.56 269,445 -0.20(-0.30%)
Nov 15, 2019 64.89 66.33 64.73 65.76 374,800 +1.69(+2.64%)
Nov 14, 2019 63.87 64.49 63.25 64.07 229,111 +0.00(+0.00%)
Nov 13, 2019 65.42 66.22 63.46 64.07 492,032 -1.53(-2.33%)
Nov 12, 2019 70.78 72.26 65.43 65.60 1,090,212 +2.37(+3.75%)
Nov 11, 2019 62.98 63.85 62.61 63.23 352,464 -0.38(-0.60%)
Nov 08, 2019 63.37 64.12 62.88 63.61 251,800 -0.28(-0.44%)
Nov 07, 2019 63.98 63.99 63.06 63.89 247,902 +0.75(+1.19%)
Nov 06, 2019 64.06 64.06 62.37 63.14 437,387 -1.13(-1.76%)
Nov 05, 2019 63.28 64.59 62.74 64.27 455,500 +1.44(+2.29%)
Nov 04, 2019 62.25 63.03 61.68 62.83 266,241 +1.28(+2.08%)
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