Financial News

Advanced Energy (NQ: AEIS )

101.46 -0.56 (-0.55%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 89.54 90.83 180,900 +0.58(+0.65%)
Oct 28, 2021 84.67 90.33 84.55 90.25 202,745 +6.40(+7.63%)
Oct 27, 2021 84.53 85.26 83.67 83.85 136,396 -0.51(-0.61%)
Oct 26, 2021 85.51 84.36 155,150 -0.53(-0.63%)
Oct 25, 2021 84.77 85.88 84.06 84.90 107,990 +0.64(+0.76%)
Oct 22, 2021 84.81 86.65 83.93 84.25 125,769 -1.06(-1.24%)
Oct 21, 2021 85.81 86.56 84.72 85.31 209,316 -1.31(-1.51%)
Oct 20, 2021 87.30 87.84 86.44 86.62 111,591 -0.44(-0.50%)
Oct 19, 2021 86.67 87.56 86.53 87.05 101,573 +0.75(+0.87%)
Oct 18, 2021 86.75 86.95 86.04 86.30 95,510 -1.19(-1.36%)
Oct 15, 2021 87.80 87.91 86.73 87.49 266,446 +0.85(+0.98%)
Oct 14, 2021 86.10 86.67 84.75 86.64 214,768 +2.09(+2.47%)
Oct 13, 2021 85.42 85.85 83.78 84.55 132,408 +0.01(+0.01%)
Oct 12, 2021 84.53 85.42 83.68 84.54 270,328 -0.39(-0.45%)
Oct 11, 2021 86.25 86.49 84.77 84.93 181,220 -1.71(-1.98%)
Oct 08, 2021 87.77 88.30 86.29 86.64 133,115 -0.74(-0.85%)
Oct 07, 2021 85.68 87.67 84.79 87.38 350,512 +2.89(+3.42%)
Oct 06, 2021 83.96 84.93 82.98 84.49 233,799 -0.01(-0.01%)
Oct 05, 2021 85.15 85.53 83.80 84.50 204,893 +0.11(+0.13%)
Oct 04, 2021 87.36 88.49 84.20 84.39 185,190 -3.50(-3.98%)
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