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 8.298 480,268 +0.13(+1.57%)
Apr 29, 2009 8.012 8.229 7.943 8.170 206,259 +0.22(+2.72%)
Apr 28, 2009 7.825 8.101 7.747 7.953 160,614 +0.05(+0.62%)
Apr 27, 2009 7.668 8.258 7.609 7.904 376,886 +0.08(+1.01%)
Apr 24, 2009 8.386 8.386 7.363 7.825 516,388 -0.53(-6.36%)
Apr 23, 2009 9.262 9.341 8.258 8.357 273,952 -0.76(-8.32%)
Apr 22, 2009 8.593 9.371 8.465 9.115 212,030 +0.30(+3.35%)
Apr 21, 2009 8.327 8.879 8.327 8.819 234,956 +0.43(+5.16%)
Apr 20, 2009 8.839 8.879 8.347 8.386 177,965 -0.49(-5.54%)
Apr 17, 2009 8.514 8.967 8.386 8.879 200,260 +0.39(+4.64%)
Apr 16, 2009 8.111 8.573 8.111 8.485 161,125 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.825 8.032 156,619 -0.14(-1.69%)
Apr 14, 2009 8.298 8.504 7.983 8.170 150,092 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.475 125,634 -0.25(-2.82%)
Apr 09, 2009 8.170 8.760 8.042 8.721 175,351 +0.78(+9.79%)
Apr 08, 2009 7.648 7.943 7.500 7.943 140,093 +0.33(+4.40%)
Apr 07, 2009 8.130 8.140 7.599 7.609 188,272 -0.68(-8.19%)
Apr 06, 2009 8.465 8.721 8.111 8.288 205,393 -0.29(-3.33%)
Apr 03, 2009 8.455 8.603 8.140 8.573 147,982 +0.07(+0.81%)
Apr 02, 2009 8.032 8.642 7.943 8.504 248,344 +0.66(+8.41%)
Apr 01, 2009 7.235 7.855 7.225 7.845 186,680 +0.43(+5.84%)
Mar 31, 2009 7.363 7.815 7.245 7.412 218,987 +0.20(+2.73%)
Mar 30, 2009 7.254 7.491 6.920 7.215 243,165 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,592 +0.59(+7.92%)
Mar 25, 2009 7.284 7.648 7.067 7.461 174,842 +0.23(+3.13%)
Mar 24, 2009 7.638 7.727 7.186 7.235 191,767 -0.41(-5.41%)
Mar 23, 2009 7.146 7.648 6.565 7.648 235,331 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,146 -0.23(-3.22%)
Mar 19, 2009 7.215 7.343 6.998 7.028 319,047 -0.10(-1.38%)
Mar 18, 2009 6.595 7.264 6.487 7.126 261,143 +0.51(+7.74%)
Mar 17, 2009 6.083 6.615 6.063 6.615 222,790 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,355 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.014 6.339 214,282 -0.07(-1.08%)
Mar 12, 2009 5.719 6.496 5.640 6.408 404,737 +0.56(+9.60%)
Mar 11, 2009 5.699 6.054 5.601 5.847 199,852 +0.18(+3.13%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,862 +0.27(+4.92%)
Mar 09, 2009 5.492 5.709 5.325 5.404 237,324 -0.17(-3.00%)
Mar 06, 2009 5.571 5.709 5.276 5.571 308,067 +0.06(+1.07%)
Mar 05, 2009 5.748 5.906 5.492 5.512 330,890 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.502 5.896 372,545 +0.14(+2.39%)
Mar 02, 2009 6.496 6.723 5.719 5.758 380,726 -0.90(-13.46%)
Feb 27, 2009 6.447 6.772 6.309 6.654 249,347 +0.05(+0.75%)
Feb 26, 2009 6.437 6.920 6.437 6.605 320,740 +0.22(+3.39%)
Feb 25, 2009 6.506 6.585 6.329 6.388 403,620 -0.16(-2.41%)
Feb 24, 2009 6.831 7.254 6.152 6.546 810,897 -0.49(-6.99%)
Feb 23, 2009 7.569 7.786 6.930 7.038 401,141 -0.53(-7.02%)
Feb 20, 2009 7.451 7.766 7.422 7.569 436,684 +0.00(+0.00%)
Feb 19, 2009 7.796 7.884 7.520 7.569 359,038 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.510 7.707 310,041 -0.02(-0.25%)
Feb 17, 2009 8.219 8.603 7.688 7.727 467,275 -0.78(-9.14%)
Feb 13, 2009 8.357 8.632 8.347 8.504 345,338 +0.13(+1.53%)
Feb 12, 2009 8.140 8.623 8.140 8.377 275,757 +0.04(+0.47%)
Feb 11, 2009 8.445 8.642 8.121 8.337 209,150 -0.10(-1.17%)
Feb 10, 2009 8.839 9.056 8.367 8.436 251,886 -0.49(-5.51%)
Feb 09, 2009 8.839 8.967 8.711 8.928 180,405 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.504 8.908 255,495 +0.26(+2.96%)
Feb 05, 2009 8.377 8.977 8.081 8.652 373,675 -0.17(-1.90%)
Feb 04, 2009 8.721 9.144 8.721 8.819 215,047 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.573 8.692 191,557 -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