Financial News

Advanced Energy (NQ: AEIS )

88.96 USD +0.21 (+0.24%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.370 8.620 7.850 8.430 472,736 +0.13(+1.57%)
Apr 29, 2009 8.140 8.360 8.070 8.300 203,025 +0.22(+2.72%)
Apr 28, 2009 7.950 8.230 7.870 8.080 158,095 +0.05(+0.62%)
Apr 27, 2009 7.790 8.390 7.730 8.030 370,975 +0.08(+1.01%)
Apr 24, 2009 8.520 8.520 7.480 7.950 508,290 -0.54(-6.36%)
Apr 23, 2009 9.410 9.490 8.390 8.490 269,656 -0.77(-8.32%)
Apr 22, 2009 8.730 9.520 8.600 9.260 208,705 +0.30(+3.35%)
Apr 21, 2009 8.460 9.020 8.460 8.960 231,271 +0.44(+5.16%)
Apr 20, 2009 8.980 9.020 8.480 8.520 175,174 -0.50(-5.54%)
Apr 17, 2009 8.650 9.110 8.520 9.020 197,120 +0.40(+4.64%)
Apr 16, 2009 8.240 8.710 8.240 8.620 158,598 +0.46(+5.64%)
Apr 15, 2009 8.190 8.250 7.950 8.160 154,163 -0.14(-1.69%)
Apr 14, 2009 8.430 8.640 8.110 8.300 147,738 -0.31(-3.60%)
Apr 13, 2009 8.690 8.820 8.370 8.610 123,664 -0.25(-2.82%)
Apr 09, 2009 8.300 8.900 8.170 8.860 172,601 +0.79(+9.79%)
Apr 08, 2009 7.770 8.070 7.620 8.070 137,896 +0.34(+4.40%)
Apr 07, 2009 8.260 8.270 7.720 7.730 185,320 -0.69(-8.19%)
Apr 06, 2009 8.600 8.860 8.240 8.420 202,172 -0.29(-3.33%)
Apr 03, 2009 8.590 8.740 8.270 8.710 145,662 +0.07(+0.81%)
Apr 02, 2009 8.160 8.780 8.070 8.640 244,450 +0.67(+8.41%)
Apr 01, 2009 7.350 7.980 7.340 7.970 183,753 +0.44(+5.84%)
Mar 31, 2009 7.480 7.940 7.360 7.530 215,553 +0.20(+2.73%)
Mar 30, 2009 7.370 7.610 7.030 7.330 239,352 -0.85(-10.39%)
Mar 26, 2009 7.350 8.300 7.350 8.180 314,580 +0.60(+7.92%)
Mar 25, 2009 7.400 7.770 7.180 7.580 172,100 +0.23(+3.13%)
Mar 24, 2009 7.760 7.850 7.300 7.350 188,760 -0.42(-5.41%)
Mar 23, 2009 7.260 7.770 6.670 7.770 231,641 +0.86(+12.45%)
Mar 20, 2009 7.220 7.540 6.835 6.910 300,361 -0.23(-3.22%)
Mar 19, 2009 7.330 7.460 7.110 7.140 314,044 -0.10(-1.38%)
Mar 18, 2009 6.700 7.380 6.590 7.240 257,048 +0.52(+7.74%)
Mar 17, 2009 6.180 6.720 6.160 6.720 219,296 +0.52(+8.39%)
Mar 16, 2009 6.530 6.580 6.120 6.200 193,276 -0.24(-3.73%)
Mar 13, 2009 6.570 6.660 6.110 6.440 210,922 -0.07(-1.08%)
Mar 12, 2009 5.810 6.600 5.730 6.510 398,390 +0.57(+9.60%)
Mar 11, 2009 5.790 6.150 5.690 5.940 196,718 +0.18(+3.13%)
Mar 10, 2009 5.620 5.960 5.510 5.760 268,583 +0.27(+4.92%)
Mar 09, 2009 5.580 5.800 5.410 5.490 233,602 -0.17(-3.00%)
Mar 06, 2009 5.660 5.800 5.360 5.660 303,236 +0.06(+1.07%)
Mar 05, 2009 5.840 6.000 5.580 5.600 325,701 -0.39(-6.51%)
Mar 04, 2009 5.670 6.060 5.590 5.990 366,703 +0.14(+2.39%)
Mar 02, 2009 6.600 6.830 5.810 5.850 374,755 -0.91(-13.46%)
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%)
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