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 (%)
Oct 31, 2008 9.588 10.67 9.558 10.50 513,655 +0.86(+8.88%)
Oct 30, 2008 9.844 10.04 9.234 9.647 702,518 +0.14(+1.45%)
Oct 29, 2008 8.860 9.765 8.663 9.509 811,246 +0.68(+7.69%)
Oct 28, 2008 8.151 8.869 7.885 8.830 395,634 +0.86(+10.74%)
Oct 27, 2008 8.180 8.456 7.954 7.974 282,367 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.338 863,465 -0.50(-5.68%)
Oct 23, 2008 8.564 9.224 8.515 8.840 1,158,318 +0.01(+0.11%)
Oct 22, 2008 9.371 9.529 8.712 8.830 980,959 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.775 9.785 574,512 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.991 10.24 409,564 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,491 -0.43(-4.14%)
Oct 16, 2008 9.470 10.52 9.253 10.45 392,620 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.391 329,232 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.08 10.33 413,635 -0.41(-3.85%)
Oct 13, 2008 10.38 10.76 10.13 10.74 404,931 +0.90(+9.10%)
Oct 10, 2008 9.549 10.30 9.076 9.844 882,691 -0.02(-0.20%)
Oct 09, 2008 10.43 11.03 9.745 9.864 843,921 -0.55(-5.29%)
Oct 08, 2008 10.42 10.99 9.972 10.41 1,104,454 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,424 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,423 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,406 -0.27(-2.13%)
Oct 02, 2008 13.09 13.51 12.33 12.48 477,842 -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