Financial News

Advanced Energy (NQ: AEIS )

87.69 USD -1.06 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.58 11.72 11.45 11.68 549,096 -0.07(-0.60%)
Nov 29, 2010 11.67 11.77 11.50 11.75 354,128 -0.06(-0.51%)
Nov 26, 2010 11.73 11.94 11.64 11.81 193,850 +0.02(+0.17%)
Nov 24, 2010 11.60 11.79 11.79 11.79 470,539 +0.32(+2.79%)
Nov 23, 2010 11.50 11.64 11.40 11.47 661,833 -0.17(-1.46%)
Nov 22, 2010 11.65 11.78 11.52 11.64 533,133 -0.04(-0.34%)
Nov 19, 2010 11.71 11.87 11.56 11.68 358,645 -0.08(-0.68%)
Nov 18, 2010 11.91 12.13 11.74 11.76 388,096 +0.10(+0.86%)
Nov 17, 2010 11.79 11.97 11.63 11.66 410,766 -0.05(-0.43%)
Nov 16, 2010 11.69 12.07 11.53 11.71 709,551 -0.17(-1.42%)
Nov 15, 2010 11.75 12.10 11.71 11.88 567,176 +0.13(+1.10%)
Nov 12, 2010 11.98 12.11 11.61 11.75 664,454 -0.30(-2.49%)
Nov 11, 2010 12.22 12.24 11.92 12.05 1,435,601 -0.29(-2.35%)
Nov 10, 2010 12.33 12.47 12.20 12.34 680,912 +0.04(+0.33%)
Nov 09, 2010 12.66 12.99 12.24 12.30 1,852,464 -0.29(-2.30%)
Nov 08, 2010 12.93 12.96 12.45 12.59 1,778,073 -0.40(-3.08%)
Nov 05, 2010 13.24 13.29 12.95 12.99 802,098 -0.21(-1.59%)
Nov 04, 2010 13.03 13.29 12.94 13.20 700,463 +0.40(+3.12%)
Nov 03, 2010 12.96 13.20 12.61 12.80 1,088,969 -0.18(-1.39%)
Nov 02, 2010 12.73 13.03 12.48 12.98 1,113,547 +0.40(+3.18%)
Nov 01, 2010 14.39 14.53 12.52 12.58 3,666,420 -1.78(-12.40%)
Oct 29, 2010 14.32 14.71 14.24 14.36 440,782 +0.00(+0.00%)
Oct 28, 2010 15.00 15.00 14.13 14.36 345,449 -0.54(-3.62%)
Oct 27, 2010 14.43 14.93 14.27 14.90 336,049 +0.37(+2.55%)
Oct 25, 2010 14.46 14.74 14.31 14.53 401,355 +0.16(+1.11%)
Oct 22, 2010 13.93 14.45 13.75 14.37 646,026 +0.44(+3.16%)
Oct 21, 2010 14.42 14.55 13.37 13.93 891,019 -0.40(-2.79%)
Oct 20, 2010 14.03 14.71 14.02 14.33 795,492 +0.24(+1.70%)
Oct 19, 2010 14.86 15.01 14.08 14.09 796,662 -1.04(-6.87%)
Oct 18, 2010 14.78 15.20 14.50 15.13 686,723 +0.44(+3.00%)
Oct 15, 2010 14.97 15.13 14.46 14.69 807,709 -0.03(-0.20%)
Oct 14, 2010 14.17 14.82 13.94 14.72 941,635 +0.58(+4.10%)
Oct 13, 2010 13.77 14.35 13.77 14.14 871,448 +0.46(+3.40%)
Oct 12, 2010 13.09 13.78 12.82 13.68 1,031,278 +0.58(+4.39%)
Oct 11, 2010 12.96 13.26 12.74 13.10 542,270 +0.22(+1.71%)
Oct 08, 2010 13.12 13.18 12.73 12.88 532,444 -0.20(-1.53%)
Oct 07, 2010 13.28 13.34 12.92 13.08 219,879 -0.05(-0.38%)
Oct 06, 2010 13.15 13.27 12.96 13.13 316,362 -0.02(-0.15%)
Oct 05, 2010 12.99 13.37 12.79 13.15 418,211 +0.39(+3.06%)
Oct 04, 2010 12.98 13.19 12.61 12.76 393,101 -0.29(-2.22%)
Oct 01, 2010 13.23 13.29 12.85 13.05 353,556 -0.01(-0.08%)
Sep 30, 2010 13.27 13.41 12.57 13.06 593,028 -0.09(-0.68%)
Sep 29, 2010 12.90 13.23 12.85 13.15 630,352 +0.30(+2.33%)
Sep 28, 2010 12.80 12.92 12.26 12.85 508,103 +0.12(+0.94%)
Sep 27, 2010 12.69 12.91 12.57 12.73 361,693 +0.10(+0.79%)
Sep 24, 2010 12.25 12.64 12.19 12.63 1,350,059 +0.63(+5.25%)
Sep 23, 2010 12.19 12.58 11.91 12.00 1,218,994 -0.30(-2.44%)
Sep 22, 2010 13.81 13.82 12.18 12.30 1,961,630 -1.90(-13.38%)
Sep 21, 2010 13.86 14.39 13.71 14.20 738,335 +0.37(+2.68%)
Sep 20, 2010 13.62 13.95 13.48 13.83 585,809 +0.22(+1.65%)
Sep 17, 2010 14.37 14.45 13.30 13.61 1,849,720 -0.82(-5.72%)
Sep 15, 2010 14.77 14.78 14.24 14.43 452,590 -0.46(-3.09%)
Sep 14, 2010 14.59 15.05 14.40 14.89 400,222 +0.30(+2.06%)
Sep 13, 2010 14.30 15.26 14.30 14.59 687,125 +0.45(+3.18%)
Sep 10, 2010 14.18 14.30 14.10 14.14 561,285 -0.01(-0.07%)
Sep 09, 2010 14.39 14.42 13.75 14.15 596,479 -0.03(-0.21%)
Sep 08, 2010 14.99 15.03 13.79 14.18 1,282,904 -0.80(-5.34%)
Sep 07, 2010 15.55 15.57 14.91 14.98 875,138 -0.73(-4.65%)
Sep 03, 2010 15.45 16.10 15.41 15.71 740,023 +0.41(+2.68%)
Sep 02, 2010 14.51 15.39 14.42 15.30 624,303 +0.79(+5.44%)
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