Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.849 9.154 8.800 8.849 206,369 -0.01(-0.11%)
Jun 29, 2009 8.849 9.105 8.593 8.859 146,447 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.819 740,223 +0.04(+0.45%)
Jun 25, 2009 8.544 8.780 8.465 8.780 223,599 +0.28(+3.24%)
Jun 24, 2009 8.603 8.839 8.445 8.504 223,437 +0.01(+0.12%)
Jun 23, 2009 8.465 8.770 8.426 8.495 235,904 +0.13(+1.53%)
Jun 22, 2009 8.879 8.947 8.347 8.367 255,021 -0.61(-6.80%)
Jun 19, 2009 9.341 9.371 8.751 8.977 323,828 -0.17(-1.83%)
Jun 18, 2009 9.321 9.528 8.967 9.144 161,046 -0.22(-2.31%)
Jun 17, 2009 9.341 9.518 9.105 9.361 99,441 -0.01(-0.11%)
Jun 16, 2009 9.784 9.794 9.321 9.371 236,828 -0.41(-4.23%)
Jun 15, 2009 9.843 9.843 9.528 9.784 226,536 -0.28(-2.74%)
Jun 12, 2009 9.961 10.10 9.843 10.06 89,360 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,085 -0.05(-0.49%)
Jun 10, 2009 9.961 10.16 9.587 10.10 294,255 +0.22(+2.19%)
Jun 09, 2009 9.863 10.11 9.863 9.883 84,149 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.577 9.794 159,366 -0.39(-3.86%)
Jun 05, 2009 10.19 10.38 9.951 10.19 188,270 +0.05(+0.49%)
Jun 04, 2009 9.892 10.19 9.597 10.14 260,866 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.518 9.794 287,199 -0.12(-1.19%)
Jun 02, 2009 9.981 10.23 9.735 9.912 277,117 -0.16(-1.56%)
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