Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.587 10.67 9.558 10.50 513,693 +0.86(+8.88%)
Oct 30, 2008 9.843 10.04 9.233 9.646 702,570 +0.14(+1.45%)
Oct 29, 2008 8.859 9.764 8.662 9.508 811,307 +0.68(+7.69%)
Oct 28, 2008 8.150 8.869 7.884 8.829 395,664 +0.86(+10.74%)
Oct 27, 2008 8.180 8.455 7.953 7.973 282,388 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.337 863,530 -0.50(-5.68%)
Oct 23, 2008 8.564 9.223 8.514 8.839 1,158,405 +0.01(+0.11%)
Oct 22, 2008 9.371 9.528 8.711 8.829 981,033 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.774 9.784 574,555 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.990 10.24 409,595 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,518 -0.43(-4.14%)
Oct 16, 2008 9.469 10.52 9.253 10.45 392,650 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.390 329,257 -0.94(-9.06%)
Oct 14, 2008 11.03 11.03 10.08 10.33 413,666 -0.41(-3.85%)
Oct 13, 2008 10.37 10.76 10.13 10.74 404,962 +0.90(+9.10%)
Oct 10, 2008 9.548 10.30 9.075 9.843 882,758 -0.02(-0.20%)
Oct 09, 2008 10.43 11.02 9.745 9.863 843,984 -0.55(-5.29%)
Oct 08, 2008 10.42 10.98 9.971 10.41 1,104,537 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,462 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,491 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,439 -0.27(-2.13%)
Oct 02, 2008 13.09 13.50 12.33 12.48 477,877 -0.73(-5.51%)
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