Financial News

Advanced Energy (NQ: AEIS )

101.64 -0.38 (-0.37%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.84 24.53 23.84 24.16 362,810 +0.59(+2.51%)
Mar 28, 2014 23.69 24.27 23.52 23.57 461,297 -0.09(-0.38%)
Mar 27, 2014 24.79 24.79 23.54 23.66 713,483 -1.22(-4.91%)
Mar 26, 2014 26.52 26.57 24.88 24.88 557,961 -1.36(-5.19%)
Mar 25, 2014 26.07 26.79 25.99 26.24 258,128 +0.23(+0.87%)
Mar 24, 2014 26.42 26.74 25.63 26.01 532,800 -0.40(-1.53%)
Mar 21, 2014 26.47 27.02 26.22 26.42 922,422 +0.20(+0.75%)
Mar 20, 2014 25.87 26.41 25.84 26.22 287,646 +0.36(+1.41%)
Mar 19, 2014 25.43 26.08 25.43 25.86 481,965 +0.46(+1.82%)
Mar 18, 2014 24.86 25.40 24.79 25.39 460,266 +0.56(+2.26%)
Mar 17, 2014 24.26 24.96 23.94 24.83 357,101 +0.67(+2.78%)
Mar 14, 2014 24.65 24.69 23.94 24.16 382,622 -0.28(-1.13%)
Mar 13, 2014 25.53 25.78 24.09 24.44 454,058 -0.89(-3.50%)
Mar 12, 2014 24.94 25.63 24.75 25.32 310,087 +0.27(+1.06%)
Mar 11, 2014 25.67 25.72 24.57 25.06 486,374 -0.64(-2.49%)
Mar 10, 2014 25.88 25.89 25.12 25.70 580,710 -0.22(-0.84%)
Mar 07, 2014 27.21 27.33 25.79 25.91 608,786 -1.10(-4.09%)
Mar 06, 2014 26.99 27.41 26.85 27.02 301,645 +0.06(+0.22%)
Mar 05, 2014 27.63 27.73 26.63 26.96 573,842 -0.66(-2.39%)
Mar 04, 2014 27.12 28.01 27.11 27.62 626,011 +0.79(+2.94%)
Mar 03, 2014 26.78 26.93 25.87 26.83 443,220 -0.23(-0.84%)
Feb 28, 2014 27.60 28.07 26.92 27.06 396,332 -0.51(-1.86%)
Feb 27, 2014 27.97 28.22 27.13 27.57 396,370 -0.41(-1.48%)
Feb 26, 2014 27.47 28.60 27.29 27.99 316,559 +0.45(+1.65%)
Feb 25, 2014 28.16 28.37 27.39 27.53 286,857 -0.62(-2.21%)
Feb 24, 2014 28.50 28.52 28.06 28.15 269,205 +0.03(+0.11%)
Feb 21, 2014 28.67 28.75 27.87 28.12 523,240 -0.36(-1.25%)
Feb 20, 2014 27.07 28.60 26.86 28.48 541,703 +1.35(+4.98%)
Feb 19, 2014 27.20 27.85 26.82 27.13 454,316 -0.29(-1.04%)
Feb 18, 2014 26.63 27.51 26.60 27.41 390,760 +0.58(+2.17%)
Feb 14, 2014 27.04 26.83 26.83 26.83 327,346 -0.38(-1.41%)
Feb 13, 2014 26.20 27.26 26.14 27.22 357,588 +0.76(+2.87%)
Feb 12, 2014 26.54 27.66 26.21 26.46 895,631 -0.08(-0.30%)
Feb 11, 2014 26.49 26.85 26.37 26.54 493,502 +0.06(+0.22%)
Feb 10, 2014 26.43 26.64 25.96 26.48 597,231 -0.04(-0.15%)
Feb 07, 2014 26.49 27.22 26.23 26.52 526,027 +0.13(+0.49%)
Feb 06, 2014 27.09 27.09 26.08 26.39 720,127 -0.71(-2.62%)
Feb 05, 2014 26.20 27.26 25.95 27.10 799,731 +0.79(+3.00%)
Feb 04, 2014 26.82 28.06 25.81 26.31 1,663,337 +0.12(+0.45%)
Feb 03, 2014 26.87 27.09 25.84 26.19 1,202,700 -0.73(-2.71%)
Jan 31, 2014 25.07 27.38 24.75 26.92 916,323 +1.48(+5.80%)
Jan 30, 2014 24.94 25.52 24.68 25.45 420,514 +0.81(+3.30%)
Jan 29, 2014 24.83 25.12 24.32 24.63 451,210 -0.47(-1.89%)
Jan 28, 2014 24.88 25.40 24.48 25.11 563,599 +0.50(+2.04%)
Jan 27, 2014 24.83 24.93 24.00 24.60 578,173 -0.21(-0.83%)
Jan 24, 2014 25.71 25.71 24.71 24.81 539,815 -1.15(-4.44%)
Jan 23, 2014 26.10 26.33 25.31 25.96 746,970 -0.33(-1.24%)
Jan 22, 2014 25.66 26.42 25.42 26.29 392,767 +0.63(+2.46%)
Jan 21, 2014 25.83 26.35 25.55 25.66 474,625 -0.10(-0.38%)
Jan 17, 2014 26.64 25.76 25.76 25.76 558,760 -1.03(-3.83%)
Jan 16, 2014 25.51 27.35 25.39 26.78 1,052,862 +1.59(+6.30%)
Jan 15, 2014 24.55 26.36 24.55 25.20 815,890 +0.64(+2.61%)
Jan 14, 2014 23.67 24.82 23.40 24.55 375,414 +1.11(+4.75%)
Jan 13, 2014 23.58 23.77 23.03 23.44 695,518 -0.14(-0.59%)
Jan 10, 2014 23.72 23.98 23.39 23.58 370,253 -0.07(-0.29%)
Jan 09, 2014 24.40 24.59 23.46 23.65 340,269 -0.57(-2.34%)
Jan 08, 2014 23.22 24.62 23.11 24.21 806,404 +1.03(+4.44%)
Jan 07, 2014 22.81 23.62 22.59 23.18 539,980 +0.49(+2.17%)
Jan 06, 2014 23.18 23.18 22.50 22.69 351,610 -0.30(-1.29%)
Jan 03, 2014 22.83 23.42 22.56 22.99 417,786 +0.42(+1.88%)
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