Financial News

Advanced Energy (NQ: AEIS )

86.24 USD -1.32 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.02 71.64 70.53 71.20 179,500 -0.01(-0.01%)
Dec 30, 2019 71.40 71.46 70.35 71.21 382,356 -0.27(-0.38%)
Dec 27, 2019 71.65 71.78 70.77 71.48 155,800 +0.00(+0.00%)
Dec 26, 2019 71.71 71.71 71.08 71.48 112,135 +0.00(+0.00%)
Dec 24, 2019 71.78 71.78 70.85 71.48 144,300 +0.18(+0.25%)
Dec 23, 2019 70.93 71.56 70.15 71.30 235,082 +0.96(+1.36%)
Dec 20, 2019 70.96 71.07 70.09 70.34 968,900 +0.08(+0.11%)
Dec 19, 2019 70.06 70.53 68.97 70.26 243,561 +0.30(+0.43%)
Dec 18, 2019 69.19 70.60 68.68 69.96 311,733 +0.94(+1.36%)
Dec 17, 2019 68.52 69.04 68.22 69.02 238,826 +0.75(+1.10%)
Dec 16, 2019 69.34 70.23 67.88 68.27 251,664 -0.46(-0.67%)
Dec 13, 2019 69.24 70.33 68.43 68.73 288,800 -0.78(-1.12%)
Dec 12, 2019 67.19 69.77 66.72 69.51 355,672 +2.19(+3.25%)
Dec 11, 2019 65.84 67.69 65.60 67.32 164,462 +1.49(+2.26%)
Dec 10, 2019 64.96 66.11 64.65 65.83 178,987 +0.87(+1.34%)
Dec 09, 2019 65.14 65.34 64.67 64.96 182,813 -0.31(-0.47%)
Dec 06, 2019 64.14 65.36 63.46 65.27 359,300 +1.67(+2.63%)
Dec 05, 2019 63.41 63.72 63.00 63.60 270,288 +0.85(+1.35%)
Dec 04, 2019 62.48 63.59 61.93 62.75 288,685 +1.06(+1.72%)
Dec 03, 2019 61.76 62.21 61.14 61.69 188,971 -1.47(-2.33%)
Dec 02, 2019 64.39 64.39 62.73 63.16 262,773 -1.05(-1.64%)
Nov 29, 2019 64.95 65.26 64.08 64.21 91,000 -1.16(-1.77%)
Nov 27, 2019 64.38 65.52 64.06 65.37 138,900 +1.31(+2.04%)
Nov 26, 2019 63.48 64.14 62.98 64.06 236,367 +0.68(+1.07%)
Nov 25, 2019 60.86 63.48 60.86 63.38 286,090 +2.73(+4.50%)
Nov 22, 2019 61.44 61.44 60.06 60.65 143,300 -0.33(-0.54%)
Nov 21, 2019 62.79 62.82 60.03 60.98 369,875 -2.19(-3.47%)
Nov 20, 2019 64.19 64.60 63.00 63.17 234,583 -1.39(-2.15%)
Nov 19, 2019 66.07 66.07 64.56 64.56 189,334 -1.00(-1.53%)
Nov 18, 2019 65.44 66.40 64.96 65.56 269,445 -0.20(-0.30%)
Nov 15, 2019 64.89 66.33 64.73 65.76 374,800 +1.69(+2.64%)
Nov 14, 2019 63.87 64.49 63.25 64.07 229,111 +0.00(+0.00%)
Nov 13, 2019 65.42 66.22 63.46 64.07 492,032 -1.53(-2.33%)
Nov 12, 2019 70.78 72.26 65.43 65.60 1,090,212 +2.37(+3.75%)
Nov 11, 2019 62.98 63.85 62.61 63.23 352,464 -0.38(-0.60%)
Nov 08, 2019 63.37 64.12 62.88 63.61 251,800 -0.28(-0.44%)
Nov 07, 2019 63.98 63.99 63.06 63.89 247,902 +0.75(+1.19%)
Nov 06, 2019 64.06 64.06 62.37 63.14 437,387 -1.13(-1.76%)
Nov 05, 2019 63.28 64.59 62.74 64.27 455,500 +1.44(+2.29%)
Nov 04, 2019 62.25 63.03 61.68 62.83 266,241 +1.28(+2.08%)
Nov 01, 2019 59.58 62.01 59.37 61.55 274,500 +2.45(+4.15%)
Oct 31, 2019 59.19 59.70 57.29 59.10 356,652 -0.23(-0.39%)
Oct 30, 2019 60.07 60.07 58.85 59.33 158,154 -0.74(-1.23%)
Oct 29, 2019 61.46 61.80 59.78 60.07 292,145 -1.53(-2.48%)
Oct 28, 2019 60.14 61.82 60.14 61.60 267,847 +1.70(+2.84%)
Oct 25, 2019 58.22 60.78 57.43 59.90 565,500 +1.64(+2.81%)
Oct 24, 2019 54.63 58.41 54.63 58.26 595,256 +5.43(+10.28%)
Oct 23, 2019 54.27 54.27 52.01 52.83 259,549 -1.70(-3.12%)
Oct 22, 2019 53.70 54.59 53.31 54.53 381,596 +1.11(+2.08%)
Oct 21, 2019 53.83 54.43 53.36 53.42 200,738 +0.24(+0.45%)
Oct 18, 2019 53.73 54.18 52.81 53.18 266,200 -0.83(-1.54%)
Oct 17, 2019 53.30 54.38 53.30 54.01 280,246 +1.35(+2.56%)
Oct 16, 2019 54.29 54.47 52.56 52.66 209,889 -1.83(-3.36%)
Oct 15, 2019 54.07 54.57 53.20 54.49 395,962 +0.48(+0.89%)
Oct 14, 2019 53.67 54.28 53.33 54.01 234,365 +0.18(+0.33%)
Oct 11, 2019 53.19 55.11 53.19 53.83 457,100 -0.11(-0.20%)
Oct 10, 2019 54.25 55.10 53.48 53.94 217,186 -0.13(-0.24%)
Oct 09, 2019 53.98 54.42 53.44 54.07 235,150 +0.80(+1.50%)
Oct 08, 2019 54.90 54.92 53.22 53.27 186,351 -2.26(-4.07%)
Oct 07, 2019 55.57 56.04 54.90 55.53 227,781 -0.49(-0.87%)
Oct 04, 2019 55.20 56.09 55.08 56.02 184,700 +1.23(+2.24%)
Oct 03, 2019 54.73 54.85 53.44 54.79 245,806 +0.15(+0.27%)
Oct 02, 2019 55.53 55.53 53.69 54.64 294,252 -1.40(-2.50%)
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