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 (%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,232 +0.13(+1.57%)
Apr 29, 2009 8.013 8.229 7.944 8.170 206,244 +0.22(+2.72%)
Apr 28, 2009 7.826 8.102 7.747 7.954 160,602 +0.05(+0.62%)
Apr 27, 2009 7.668 8.259 7.609 7.905 376,857 +0.08(+1.01%)
Apr 24, 2009 8.387 8.387 7.363 7.826 516,350 -0.53(-6.36%)
Apr 23, 2009 9.263 9.342 8.259 8.357 273,932 -0.76(-8.32%)
Apr 22, 2009 8.594 9.371 8.466 9.115 212,014 +0.30(+3.35%)
Apr 21, 2009 8.328 8.879 8.328 8.820 234,938 +0.43(+5.16%)
Apr 20, 2009 8.840 8.879 8.348 8.387 177,951 -0.49(-5.54%)
Apr 17, 2009 8.515 8.968 8.387 8.879 200,245 +0.39(+4.64%)
Apr 16, 2009 8.111 8.574 8.111 8.485 161,112 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.826 8.033 156,607 -0.14(-1.69%)
Apr 14, 2009 8.298 8.505 7.983 8.170 150,080 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.476 125,625 -0.25(-2.82%)
Apr 09, 2009 8.170 8.761 8.042 8.722 175,338 +0.78(+9.79%)
Apr 08, 2009 7.649 7.944 7.501 7.944 140,082 +0.33(+4.40%)
Apr 07, 2009 8.131 8.141 7.599 7.609 188,258 -0.68(-8.19%)
Apr 06, 2009 8.466 8.722 8.111 8.289 205,377 -0.29(-3.33%)
Apr 03, 2009 8.456 8.604 8.141 8.574 147,971 +0.07(+0.81%)
Apr 02, 2009 8.033 8.643 7.944 8.505 248,326 +0.66(+8.41%)
Apr 01, 2009 7.235 7.855 7.225 7.846 186,666 +0.43(+5.84%)
Mar 31, 2009 7.363 7.816 7.245 7.412 218,971 +0.20(+2.73%)
Mar 30, 2009 7.255 7.491 6.920 7.216 243,147 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,568 +0.59(+7.92%)
Mar 25, 2009 7.284 7.649 7.068 7.462 174,829 +0.23(+3.13%)
Mar 24, 2009 7.639 7.727 7.186 7.235 191,753 -0.41(-5.41%)
Mar 23, 2009 7.147 7.649 6.566 7.649 235,314 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,123 -0.23(-3.22%)
Mar 19, 2009 7.216 7.344 6.999 7.029 319,023 -0.10(-1.38%)
Mar 18, 2009 6.595 7.265 6.487 7.127 261,124 +0.51(+7.74%)
Mar 17, 2009 6.084 6.615 6.064 6.615 222,773 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,340 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.015 6.339 214,266 -0.07(-1.08%)
Mar 12, 2009 5.719 6.497 5.641 6.408 404,707 +0.56(+9.60%)
Mar 11, 2009 5.700 6.054 5.601 5.847 199,837 +0.18(+3.12%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,842 +0.27(+4.92%)
Mar 09, 2009 5.493 5.709 5.326 5.404 237,306 -0.17(-3.00%)
Mar 06, 2009 5.572 5.709 5.276 5.572 308,044 +0.06(+1.07%)
Mar 05, 2009 5.749 5.906 5.493 5.513 330,865 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.503 5.896 372,518 +0.14(+2.39%)
Mar 02, 2009 6.497 6.723 5.719 5.759 380,697 -0.90(-13.46%)
Feb 27, 2009 6.448 6.773 6.310 6.654 249,329 +0.05(+0.75%)
Feb 26, 2009 6.438 6.920 6.438 6.605 320,716 +0.22(+3.39%)
Feb 25, 2009 6.507 6.586 6.330 6.389 403,590 -0.16(-2.41%)
Feb 24, 2009 6.832 7.255 6.152 6.546 810,837 -0.49(-6.99%)
Feb 23, 2009 7.570 7.787 6.930 7.038 401,111 -0.53(-7.02%)
Feb 20, 2009 7.452 7.767 7.422 7.570 436,652 +0.00(+0.00%)
Feb 19, 2009 7.796 7.885 7.521 7.570 359,011 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.511 7.708 310,018 -0.02(-0.25%)
Feb 17, 2009 8.220 8.604 7.688 7.727 467,240 -0.78(-9.14%)
Feb 13, 2009 8.357 8.633 8.348 8.505 345,312 +0.13(+1.53%)
Feb 12, 2009 8.141 8.623 8.141 8.377 275,737 +0.04(+0.47%)
Feb 11, 2009 8.446 8.643 8.121 8.338 209,134 -0.10(-1.17%)
Feb 10, 2009 8.840 9.056 8.367 8.436 251,867 -0.49(-5.51%)
Feb 09, 2009 8.840 8.968 8.712 8.928 180,391 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.505 8.909 255,475 +0.26(+2.96%)
Feb 05, 2009 8.377 8.978 8.082 8.653 373,647 -0.17(-1.90%)
Feb 04, 2009 8.722 9.145 8.722 8.820 215,031 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.574 8.692 191,542 -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