Financial News

Advanced Energy (NQ: AEIS )

103.75 USD +1.43 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.22 11.24 10.72 10.93 258,219 -0.34(-3.02%)
Nov 27, 2009 11.22 11.51 11.18 11.27 75,232 -0.33(-2.84%)
Nov 25, 2009 11.75 11.79 11.51 11.60 72,155 -0.12(-1.02%)
Nov 24, 2009 11.77 11.94 11.50 11.72 89,537 -0.05(-0.42%)
Nov 23, 2009 11.68 12.01 11.66 11.77 204,577 +0.30(+2.62%)
Nov 20, 2009 11.65 11.86 11.39 11.47 176,359 -0.30(-2.55%)
Nov 19, 2009 12.20 12.20 11.48 11.77 179,076 -0.58(-4.70%)
Nov 18, 2009 12.45 12.52 12.07 12.35 137,264 -0.13(-1.04%)
Nov 17, 2009 12.47 12.73 12.39 12.48 113,219 -0.12(-0.95%)
Nov 16, 2009 12.13 12.70 12.10 12.60 176,133 +0.55(+4.56%)
Nov 13, 2009 11.81 12.09 11.66 12.05 102,772 +0.15(+1.26%)
Nov 12, 2009 12.36 12.53 11.84 11.90 138,640 -0.45(-3.64%)
Nov 11, 2009 12.29 12.57 12.11 12.35 175,412 +0.22(+1.81%)
Nov 10, 2009 11.80 12.36 11.77 12.13 416,511 +0.29(+2.45%)
Nov 09, 2009 11.61 11.85 11.56 11.84 600,868 +0.34(+2.96%)
Nov 06, 2009 11.30 11.61 11.27 11.50 433,831 +0.02(+0.17%)
Nov 05, 2009 11.29 11.66 11.23 11.48 285,064 +0.39(+3.52%)
Nov 04, 2009 11.45 11.51 11.03 11.09 306,758 -0.26(-2.29%)
Nov 03, 2009 11.92 12.15 11.27 11.35 745,693 -0.64(-5.34%)
Nov 02, 2009 12.29 12.40 11.89 11.99 190,943 -0.22(-1.80%)
Oct 30, 2009 12.31 12.47 12.15 12.21 349,693 -0.20(-1.61%)
Oct 29, 2009 12.42 12.73 12.25 12.41 271,466 +0.24(+1.97%)
Oct 28, 2009 12.77 12.83 11.80 12.17 585,491 -0.60(-4.70%)
Oct 27, 2009 12.98 13.16 12.52 12.77 349,654 -0.16(-1.24%)
Oct 26, 2009 13.27 13.61 12.73 12.93 344,609 -0.30(-2.27%)
Oct 23, 2009 13.53 13.85 13.17 13.23 333,744 -0.43(-3.15%)
Oct 22, 2009 13.55 13.83 13.24 13.66 254,475 +0.06(+0.44%)
Oct 21, 2009 13.55 14.15 13.36 13.60 511,531 -0.03(-0.22%)
Oct 20, 2009 13.52 14.00 13.43 13.63 255,068 -0.32(-2.29%)
Oct 19, 2009 13.94 14.05 13.59 13.95 317,076 +0.02(+0.14%)
Oct 16, 2009 14.12 14.32 13.66 13.93 267,598 -0.28(-1.97%)
Oct 15, 2009 14.42 14.42 13.91 14.21 273,588 -0.29(-2.00%)
Oct 14, 2009 14.33 14.53 14.05 14.50 539,516 +0.47(+3.35%)
Oct 13, 2009 14.04 14.33 13.77 14.03 186,717 +0.01(+0.07%)
Oct 12, 2009 14.19 14.29 13.90 14.02 167,073 -0.15(-1.06%)
Oct 09, 2009 14.00 14.18 13.86 14.17 313,310 +0.17(+1.21%)
Oct 08, 2009 14.02 14.18 13.88 14.00 190,641 +0.03(+0.21%)
Oct 07, 2009 13.89 14.03 13.80 13.97 299,287 +0.06(+0.43%)
Oct 06, 2009 13.54 14.00 13.52 13.91 370,973 +0.48(+3.57%)
Oct 05, 2009 13.16 13.45 12.92 13.43 687,108 +0.28(+2.13%)
Oct 02, 2009 13.73 13.88 13.13 13.15 355,049 -0.69(-4.99%)
Oct 01, 2009 14.12 14.54 13.76 13.84 380,370 -0.40(-2.81%)
Sep 30, 2009 14.26 14.33 13.94 14.24 382,616 +0.03(+0.21%)
Sep 29, 2009 14.40 14.58 14.20 14.21 496,741 -0.23(-1.59%)
Sep 28, 2009 14.17 14.44 14.05 14.44 493,694 +0.40(+2.85%)
Sep 25, 2009 13.97 14.15 13.82 14.04 458,727 -0.03(-0.21%)
Sep 24, 2009 14.23 14.32 13.90 14.07 554,109 -0.08(-0.57%)
Sep 23, 2009 14.14 14.29 14.05 14.15 250,741 +0.08(+0.57%)
Sep 22, 2009 13.60 14.25 13.60 14.07 425,347 +0.48(+3.53%)
Sep 21, 2009 13.01 13.62 13.01 13.59 498,018 +0.37(+2.80%)
Sep 18, 2009 12.64 13.28 12.64 13.22 329,172 +0.56(+4.42%)
Sep 17, 2009 12.80 12.86 12.20 12.66 224,044 -0.13(-1.02%)
Sep 16, 2009 12.60 13.00 12.56 12.79 175,223 +0.21(+1.67%)
Sep 15, 2009 12.25 12.71 12.16 12.58 188,869 +0.30(+2.44%)
Sep 14, 2009 11.74 12.32 11.70 12.28 287,278 +0.40(+3.37%)
Sep 11, 2009 12.05 12.26 11.68 11.88 227,209 -0.19(-1.57%)
Sep 10, 2009 11.84 12.08 11.62 12.07 112,413 +0.18(+1.51%)
Sep 09, 2009 11.45 12.00 11.44 11.89 124,442 +0.40(+3.48%)
Sep 08, 2009 11.58 11.75 11.28 11.49 264,443 -0.02(-0.17%)
Sep 04, 2009 10.49 11.54 10.49 11.51 318,373 +1.02(+9.72%)
Sep 03, 2009 10.40 10.51 10.30 10.49 99,512 +0.10(+0.96%)
Sep 02, 2009 10.41 10.49 10.15 10.39 178,204 -0.09(-0.86%)
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