Financial News

Advanced Energy (NQ: AEIS )

82.22 +3.12 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.14 10.14 9.820 9.950 347,742 -0.15(-1.49%)
Dec 30, 2008 9.680 10.10 9.310 10.10 222,635 +0.55(+5.76%)
Dec 29, 2008 9.490 9.660 9.360 9.550 211,430 -0.04(-0.42%)
Dec 26, 2008 9.350 9.800 9.000 9.590 95,223 -0.09(-0.93%)
Dec 24, 2008 9.650 9.790 9.320 9.680 101,820 +0.06(+0.62%)
Dec 23, 2008 9.800 9.960 9.440 9.620 182,286 -0.05(-0.52%)
Dec 22, 2008 9.910 10.04 9.280 9.670 302,792 -0.25(-2.52%)
Dec 19, 2008 10.11 10.34 9.650 9.920 376,543 +0.06(+0.61%)
Dec 18, 2008 10.12 10.42 9.530 9.860 336,800 -0.12(-1.20%)
Dec 17, 2008 9.930 10.34 9.830 9.980 447,021 -0.10(-0.99%)
Dec 16, 2008 9.630 10.10 9.220 10.08 228,847 +0.62(+6.55%)
Dec 15, 2008 10.20 10.20 9.130 9.460 233,307 -0.68(-6.71%)
Dec 12, 2008 9.080 10.18 8.890 10.14 429,797 +1.00(+10.94%)
Dec 11, 2008 9.460 9.690 8.980 9.140 311,915 -0.48(-4.99%)
Dec 10, 2008 9.570 9.890 9.400 9.620 348,705 +0.14(+1.48%)
Dec 09, 2008 9.130 9.820 9.045 9.480 430,660 +0.19(+2.05%)
Dec 08, 2008 8.670 9.420 8.600 9.290 451,395 +0.74(+8.65%)
Dec 05, 2008 7.730 8.610 7.620 8.550 387,785 +0.67(+8.50%)
Dec 04, 2008 7.490 8.070 7.490 7.880 582,936 +0.29(+3.82%)
Dec 03, 2008 7.200 7.670 7.050 7.590 266,692 +0.34(+4.69%)
Dec 02, 2008 7.160 7.330 6.585 7.250 246,201 +0.27(+3.87%)
Dec 01, 2008 7.500 7.940 6.940 6.980 273,991 -0.80(-10.28%)
Nov 28, 2008 7.760 7.860 7.520 7.780 96,919 -0.14(-1.77%)
Nov 26, 2008 6.600 7.940 6.600 7.920 762,206 +1.15(+16.99%)
Nov 25, 2008 7.050 7.080 6.470 6.770 487,266 -0.19(-2.73%)
Nov 24, 2008 6.700 7.020 6.350 6.960 413,247 +0.33(+4.98%)
Nov 21, 2008 6.050 6.770 5.730 6.630 566,160 +0.69(+11.62%)
Nov 20, 2008 6.330 6.440 5.940 5.940 621,885 -0.43(-6.75%)
Nov 19, 2008 6.720 6.950 6.360 6.370 451,790 -0.35(-5.21%)
Nov 18, 2008 6.780 7.000 6.410 6.720 348,917 -0.02(-0.30%)
Nov 17, 2008 7.120 7.200 6.720 6.740 310,522 -0.42(-5.87%)
Nov 14, 2008 8.270 8.450 7.120 7.160 595,354 -1.25(-14.86%)
Nov 13, 2008 8.080 8.460 7.380 8.410 823,425 +0.37(+4.60%)
Nov 12, 2008 8.800 9.140 7.990 8.040 323,058 -0.89(-9.97%)
Nov 11, 2008 9.350 9.520 8.810 8.930 344,131 -0.52(-5.50%)
Nov 10, 2008 10.00 10.16 9.330 9.450 240,799 -0.31(-3.18%)
Nov 07, 2008 9.780 10.14 9.530 9.760 226,103 +0.09(+0.93%)
Nov 06, 2008 10.32 10.32 9.640 9.670 293,076 -0.70(-6.75%)
Nov 05, 2008 10.94 11.08 10.33 10.37 276,581 -0.74(-6.66%)
Nov 04, 2008 11.03 11.34 10.59 11.11 283,668 +0.20(+1.83%)
Nov 03, 2008 10.72 11.01 10.00 10.91 499,695 +0.24(+2.25%)
Oct 31, 2008 9.740 10.84 9.710 10.67 505,637 +0.87(+8.88%)
Oct 30, 2008 10.00 10.20 9.380 9.800 691,552 +0.14(+1.45%)
Oct 29, 2008 9.000 9.920 8.800 9.660 798,583 +0.69(+7.69%)
Oct 28, 2008 8.280 9.010 8.010 8.970 389,459 +0.87(+10.74%)
Oct 27, 2008 8.310 8.590 8.080 8.100 277,960 -0.37(-4.37%)
Oct 24, 2008 8.300 8.700 8.190 8.470 849,987 -0.51(-5.68%)
Oct 23, 2008 8.700 9.370 8.650 8.980 1,140,237 +0.01(+0.11%)
Oct 22, 2008 9.520 9.680 8.850 8.970 965,647 -0.97(-9.76%)
Oct 21, 2008 10.63 10.95 9.930 9.940 565,544 -0.46(-4.42%)
Oct 20, 2008 10.29 10.71 10.15 10.40 403,171 +0.22(+2.16%)
Oct 17, 2008 10.22 10.92 10.04 10.18 362,739 -0.44(-4.14%)
Oct 16, 2008 9.620 10.69 9.400 10.62 386,492 +1.08(+11.32%)
Oct 15, 2008 10.27 10.83 9.530 9.540 324,093 -0.95(-9.06%)
Oct 14, 2008 11.21 11.21 10.24 10.49 407,179 -0.42(-3.85%)
Oct 13, 2008 10.54 10.93 10.29 10.91 398,611 +0.91(+9.10%)
Oct 10, 2008 9.700 10.46 9.220 10.00 868,913 -0.02(-0.20%)
Oct 09, 2008 10.60 11.20 9.900 10.02 830,748 -0.56(-5.29%)
Oct 08, 2008 10.59 11.16 10.13 10.58 1,087,214 -0.10(-0.94%)
Oct 07, 2008 11.69 11.78 10.63 10.68 503,441 -0.95(-8.17%)
Oct 06, 2008 12.27 12.27 10.99 11.63 896,212 -0.78(-6.29%)
Oct 03, 2008 12.95 13.31 12.37 12.41 428,610 -0.27(-2.13%)
Oct 02, 2008 13.30 13.72 12.53 12.68 470,383 -0.74(-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