Financial News

Advanced Energy (NQ: AEIS )

92.47 USD +3.60 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.01 23.70 23.70 23.70 251,000 -0.25(-1.04%)
Dec 30, 2014 23.90 24.01 23.63 23.95 241,419 -0.12(-0.50%)
Dec 29, 2014 24.19 24.22 23.68 24.07 268,907 -0.12(-0.50%)
Dec 26, 2014 24.18 24.38 23.93 24.19 169,589 +0.01(+0.04%)
Dec 24, 2014 24.28 24.18 24.18 24.18 189,700 -0.01(-0.04%)
Dec 23, 2014 24.20 24.61 23.56 24.19 513,913 +1.30(+5.68%)
Dec 22, 2014 22.70 23.07 22.38 22.89 216,771 +0.19(+0.84%)
Dec 19, 2014 22.88 23.01 22.60 22.70 985,074 -0.17(-0.74%)
Dec 18, 2014 22.65 22.95 22.39 22.87 279,331 +0.39(+1.73%)
Dec 17, 2014 22.14 22.48 21.73 22.48 273,558 +0.30(+1.35%)
Dec 16, 2014 22.06 22.71 22.00 22.18 282,409 -0.03(-0.14%)
Dec 15, 2014 22.53 22.98 22.15 22.21 271,538 -0.26(-1.16%)
Dec 12, 2014 22.14 22.59 21.86 22.47 372,217 -0.05(-0.22%)
Dec 11, 2014 22.06 22.93 22.01 22.52 273,006 +0.74(+3.40%)
Dec 10, 2014 22.54 22.83 21.76 21.78 185,916 -0.92(-4.05%)
Dec 09, 2014 21.92 22.81 21.66 22.70 328,890 +0.39(+1.75%)
Dec 08, 2014 22.56 23.07 22.03 22.31 451,905 -0.29(-1.28%)
Dec 05, 2014 22.06 22.63 21.97 22.60 228,522 +0.55(+2.49%)
Dec 04, 2014 21.91 22.14 21.85 22.05 358,654 +0.05(+0.23%)
Dec 03, 2014 21.60 22.25 21.48 22.00 376,171 +0.40(+1.85%)
Dec 02, 2014 19.99 21.64 19.78 21.60 704,841 +1.61(+8.05%)
Dec 01, 2014 20.31 20.61 19.82 19.99 437,346 -0.44(-2.15%)
Nov 28, 2014 20.97 20.97 20.39 20.43 181,061 -0.57(-2.71%)
Nov 26, 2014 20.51 21.00 21.00 21.00 340,000 +0.54(+2.64%)
Nov 25, 2014 20.64 20.88 20.43 20.46 129,556 -0.14(-0.68%)
Nov 24, 2014 20.13 20.64 20.00 20.60 265,875 +0.51(+2.54%)
Nov 21, 2014 20.37 20.56 20.08 20.09 393,001 +0.09(+0.45%)
Nov 20, 2014 19.04 20.00 19.04 20.00 369,598 +0.54(+2.77%)
Nov 19, 2014 20.35 20.35 19.17 19.46 972,050 -1.07(-5.21%)
Nov 18, 2014 20.35 20.72 20.18 20.53 250,611 +0.31(+1.53%)
Nov 17, 2014 20.54 20.56 20.18 20.22 229,266 -0.42(-2.03%)
Nov 14, 2014 20.51 20.83 20.25 20.64 247,733 +0.11(+0.54%)
Nov 13, 2014 20.65 20.88 20.45 20.53 275,655 -0.16(-0.77%)
Nov 12, 2014 20.54 20.80 20.50 20.69 233,364 +0.04(+0.19%)
Nov 11, 2014 20.72 21.02 20.52 20.65 430,534 -0.14(-0.67%)
Nov 10, 2014 20.41 20.89 20.22 20.79 412,958 +0.38(+1.86%)
Nov 07, 2014 20.36 20.71 20.13 20.41 410,606 -0.01(-0.05%)
Nov 06, 2014 20.90 21.14 20.37 20.42 387,704 -0.54(-2.58%)
Nov 05, 2014 20.68 21.05 20.23 20.96 551,692 +0.43(+2.09%)
Nov 04, 2014 20.97 21.32 20.30 20.53 959,417 +0.54(+2.70%)
Nov 03, 2014 19.80 20.13 19.45 19.99 730,351 +0.21(+1.06%)
Oct 31, 2014 19.49 19.84 19.37 19.78 468,864 +0.81(+4.27%)
Oct 30, 2014 18.89 19.03 18.49 18.97 315,801 -0.05(-0.26%)
Oct 29, 2014 18.98 19.08 18.70 19.02 244,947 +0.05(+0.26%)
Oct 28, 2014 18.05 19.00 18.05 18.97 352,037 +1.08(+6.04%)
Oct 27, 2014 17.75 17.94 17.83 17.89 209,132 +0.06(+0.34%)
Oct 24, 2014 17.83 18.10 17.74 17.83 302,079 -0.05(-0.28%)
Oct 23, 2014 17.39 17.96 17.21 17.88 330,363 +0.74(+4.32%)
Oct 22, 2014 17.48 17.66 17.08 17.14 454,507 -0.30(-1.72%)
Oct 21, 2014 17.27 17.44 16.91 17.44 482,424 +0.34(+1.99%)
Oct 20, 2014 16.64 17.12 16.54 17.10 562,306 +0.38(+2.27%)
Oct 17, 2014 17.38 17.40 16.57 16.72 419,858 -0.36(-2.11%)
Oct 16, 2014 16.73 17.23 16.64 17.08 434,735 +0.07(+0.41%)
Oct 15, 2014 16.57 17.12 16.37 17.01 549,185 +0.12(+0.71%)
Oct 14, 2014 17.21 17.60 16.88 16.89 570,269 -0.16(-0.94%)
Oct 13, 2014 17.33 17.86 16.94 17.05 439,773 -0.26(-1.50%)
Oct 10, 2014 18.16 18.27 17.26 17.31 718,529 -0.95(-5.18%)
Oct 09, 2014 19.17 19.17 18.21 18.25 588,912 -1.00(-5.17%)
Oct 08, 2014 18.95 19.28 18.43 19.25 771,840 +0.25(+1.32%)
Oct 07, 2014 18.91 19.20 18.75 19.00 670,844 -0.05(-0.26%)
Oct 06, 2014 19.03 19.23 18.89 19.05 425,039 +0.05(+0.26%)
Oct 03, 2014 19.28 19.40 18.96 19.00 343,427 -0.05(-0.26%)
Oct 02, 2014 18.81 19.25 18.62 19.05 338,556 +0.28(+1.49%)
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