Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.981 9.981 9.666 9.794 353,282 -0.15(-1.49%)
Dec 30, 2008 9.528 9.942 9.164 9.942 226,182 +0.54(+5.76%)
Dec 29, 2008 9.341 9.508 9.213 9.400 214,798 -0.04(-0.42%)
Dec 26, 2008 9.203 9.646 8.859 9.440 96,740 -0.09(-0.93%)
Dec 24, 2008 9.499 9.636 9.174 9.528 103,442 +0.06(+0.62%)
Dec 23, 2008 9.646 9.804 9.292 9.469 185,190 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.134 9.518 307,616 -0.25(-2.52%)
Dec 19, 2008 9.951 10.18 9.499 9.764 382,542 +0.06(+0.61%)
Dec 18, 2008 9.961 10.26 9.381 9.705 342,166 -0.12(-1.20%)
Dec 17, 2008 9.774 10.18 9.676 9.823 454,143 -0.10(-0.99%)
Dec 16, 2008 9.479 9.942 9.075 9.922 232,493 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,024 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.981 436,645 +0.98(+10.94%)
Dec 11, 2008 9.312 9.538 8.839 8.997 316,884 -0.47(-4.99%)
Dec 10, 2008 9.420 9.735 9.253 9.469 354,261 +0.14(+1.48%)
Dec 09, 2008 8.987 9.666 8.903 9.331 437,522 +0.19(+2.05%)
Dec 08, 2008 8.534 9.272 8.465 9.144 458,587 +0.73(+8.66%)
Dec 05, 2008 7.609 8.475 7.500 8.416 393,963 +0.66(+8.50%)
Dec 04, 2008 7.373 7.943 7.373 7.756 592,224 +0.29(+3.82%)
Dec 03, 2008 7.087 7.550 6.939 7.471 270,941 +0.33(+4.69%)
Dec 02, 2008 7.048 7.215 6.482 7.136 250,123 +0.27(+3.87%)
Dec 01, 2008 7.382 7.815 6.831 6.871 278,356 -0.79(-10.28%)
Nov 28, 2008 7.638 7.737 7.402 7.658 98,463 -0.14(-1.77%)
Nov 26, 2008 6.496 7.815 6.496 7.796 774,350 +1.13(+16.99%)
Nov 25, 2008 6.939 6.969 6.369 6.664 495,029 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.250 6.851 419,831 +0.32(+4.98%)
Nov 21, 2008 5.955 6.664 5.640 6.526 575,181 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,793 -0.42(-6.75%)
Nov 19, 2008 6.615 6.841 6.260 6.270 458,988 -0.34(-5.21%)
Nov 18, 2008 6.674 6.890 6.309 6.615 354,476 -0.02(-0.30%)
Nov 17, 2008 7.008 7.087 6.615 6.634 315,469 -0.41(-5.87%)
Nov 14, 2008 8.140 8.317 7.008 7.048 604,840 -1.23(-14.86%)
Nov 13, 2008 7.953 8.327 7.264 8.278 836,545 +0.36(+4.60%)
Nov 12, 2008 8.662 8.997 7.865 7.914 328,205 -0.88(-9.97%)
Nov 11, 2008 9.203 9.371 8.672 8.790 349,614 -0.51(-5.50%)
Nov 10, 2008 9.843 10.00 9.184 9.302 244,635 -0.31(-3.18%)
Nov 07, 2008 9.627 9.981 9.381 9.607 229,705 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.489 9.518 297,745 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,987 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,187 +0.20(+1.83%)
Nov 03, 2008 10.55 10.84 9.843 10.74 507,656 +0.24(+2.25%)
Oct 31, 2008 9.587 10.67 9.558 10.50 513,693 +0.86(+8.88%)
Oct 30, 2008 9.843 10.04 9.233 9.646 702,570 +0.14(+1.45%)
Oct 29, 2008 8.859 9.764 8.662 9.508 811,307 +0.68(+7.69%)
Oct 28, 2008 8.150 8.869 7.884 8.829 395,664 +0.86(+10.74%)
Oct 27, 2008 8.180 8.455 7.953 7.973 282,388 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.337 863,530 -0.50(-5.68%)
Oct 23, 2008 8.564 9.223 8.514 8.839 1,158,405 +0.01(+0.11%)
Oct 22, 2008 9.371 9.528 8.711 8.829 981,033 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.774 9.784 574,555 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.990 10.24 409,595 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,518 -0.43(-4.14%)
Oct 16, 2008 9.469 10.52 9.253 10.45 392,650 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.390 329,257 -0.94(-9.06%)
Oct 14, 2008 11.03 11.03 10.08 10.33 413,666 -0.41(-3.85%)
Oct 13, 2008 10.37 10.76 10.13 10.74 404,962 +0.90(+9.10%)
Oct 10, 2008 9.548 10.30 9.075 9.843 882,758 -0.02(-0.20%)
Oct 09, 2008 10.43 11.02 9.745 9.863 843,984 -0.55(-5.29%)
Oct 08, 2008 10.42 10.98 9.971 10.41 1,104,537 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,462 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,491 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,439 -0.27(-2.13%)
Oct 02, 2008 13.09 13.50 12.33 12.48 477,877 -0.73(-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