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 (%)
Feb 27, 2009 6.550 6.880 6.410 6.760 245,437 +0.05(+0.75%)
Feb 26, 2009 6.540 7.030 6.540 6.710 315,710 +0.22(+3.39%)
Feb 25, 2009 6.610 6.690 6.430 6.490 397,290 -0.16(-2.41%)
Feb 24, 2009 6.940 7.370 6.250 6.650 798,180 -0.50(-6.99%)
Feb 23, 2009 7.690 7.910 7.040 7.150 394,850 -0.54(-7.02%)
Feb 20, 2009 7.570 7.890 7.540 7.690 429,836 +0.00(+0.00%)
Feb 19, 2009 7.920 8.010 7.640 7.690 353,407 -0.14(-1.79%)
Feb 18, 2009 7.980 8.170 7.630 7.830 305,179 -0.02(-0.25%)
Feb 17, 2009 8.350 8.740 7.810 7.850 459,947 -0.79(-9.14%)
Feb 13, 2009 8.490 8.770 8.480 8.640 339,922 +0.13(+1.53%)
Feb 12, 2009 8.270 8.760 8.270 8.510 271,433 +0.04(+0.47%)
Feb 11, 2009 8.580 8.780 8.250 8.470 205,870 -0.10(-1.17%)
Feb 10, 2009 8.980 9.200 8.500 8.570 247,936 -0.50(-5.51%)
Feb 09, 2009 8.980 9.110 8.850 9.070 177,576 +0.02(+0.22%)
Feb 06, 2009 8.750 9.070 8.640 9.050 251,488 +0.26(+2.96%)
Feb 05, 2009 8.510 9.120 8.210 8.790 367,815 -0.17(-1.90%)
Feb 04, 2009 8.860 9.290 8.860 8.960 211,675 +0.13(+1.47%)
Feb 03, 2009 9.080 9.080 8.710 8.830 188,553 -0.21(-2.32%)
Feb 02, 2009 8.850 9.140 8.730 9.040 207,314 +0.06(+0.67%)
Jan 30, 2009 9.270 9.460 8.930 8.980 205,439 -0.21(-2.29%)
Jan 29, 2009 9.600 9.600 9.120 9.190 221,410 -0.56(-5.74%)
Jan 28, 2009 9.380 9.830 9.360 9.750 227,787 +0.47(+5.06%)
Jan 27, 2009 8.740 9.350 8.740 9.280 227,900 +0.60(+6.91%)
Jan 26, 2009 8.540 9.100 8.480 8.680 174,900 +0.13(+1.52%)
Jan 23, 2009 8.170 8.740 8.170 8.550 227,378 +0.16(+1.91%)
Jan 22, 2009 8.430 8.550 8.052 8.390 216,470 -0.27(-3.12%)
Jan 21, 2009 8.340 8.730 8.150 8.660 219,822 +0.46(+5.61%)
Jan 20, 2009 9.010 9.030 8.150 8.200 274,603 -0.93(-10.19%)
Jan 16, 2009 9.020 9.160 8.720 9.130 594,424 +0.23(+2.58%)
Jan 15, 2009 8.710 8.910 8.170 8.900 308,241 +0.17(+1.95%)
Jan 14, 2009 8.830 9.090 8.550 8.730 372,659 -0.23(-2.57%)
Jan 13, 2009 9.010 9.300 8.830 8.960 201,917 -0.06(-0.67%)
Jan 12, 2009 9.470 9.470 8.920 9.020 237,234 -0.49(-5.15%)
Jan 09, 2009 10.08 10.20 9.470 9.510 216,864 -0.60(-5.93%)
Jan 08, 2009 10.18 10.19 9.640 10.11 199,149 -0.08(-0.79%)
Jan 07, 2009 10.23 10.60 9.850 10.19 446,650 -0.23(-2.21%)
Jan 06, 2009 10.06 10.46 9.940 10.42 467,531 +0.41(+4.10%)
Jan 05, 2009 9.840 10.54 9.800 10.01 444,831 +0.04(+0.40%)
Jan 02, 2009 9.980 10.12 9.710 9.970 234,115 +0.02(+0.20%)
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%)
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