Financial News

Advanced Energy (NQ: AEIS )

103.75 USD +1.43 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.990 9.300 8.940 8.990 203,133 -0.01(-0.11%)
Jun 29, 2009 8.990 9.250 8.730 9.000 144,151 +0.04(+0.45%)
Jun 26, 2009 8.890 9.080 8.810 8.960 728,614 +0.04(+0.45%)
Jun 25, 2009 8.680 8.920 8.600 8.920 220,093 +0.28(+3.24%)
Jun 24, 2009 8.740 8.980 8.580 8.640 219,933 +0.01(+0.12%)
Jun 23, 2009 8.600 8.910 8.560 8.630 232,205 +0.13(+1.53%)
Jun 22, 2009 9.020 9.090 8.480 8.500 251,022 -0.62(-6.80%)
Jun 19, 2009 9.490 9.520 8.890 9.120 318,750 -0.17(-1.83%)
Jun 18, 2009 9.470 9.680 9.110 9.290 158,521 -0.22(-2.31%)
Jun 17, 2009 9.490 9.670 9.250 9.510 97,882 -0.01(-0.11%)
Jun 16, 2009 9.940 9.950 9.470 9.520 233,114 -0.42(-4.23%)
Jun 15, 2009 10.00 10.00 9.680 9.940 222,984 -0.28(-2.74%)
Jun 12, 2009 10.12 10.26 10.00 10.22 87,959 +0.01(+0.10%)
Jun 11, 2009 10.32 10.61 10.21 10.21 965,698 -0.05(-0.49%)
Jun 10, 2009 10.12 10.32 9.740 10.26 289,640 +0.22(+2.19%)
Jun 09, 2009 10.02 10.27 10.02 10.04 82,830 +0.09(+0.90%)
Jun 08, 2009 9.910 10.37 9.730 9.950 156,867 -0.40(-3.86%)
Jun 05, 2009 10.35 10.55 10.11 10.35 185,318 +0.05(+0.49%)
Jun 04, 2009 10.05 10.35 9.750 10.30 256,775 +0.35(+3.52%)
Jun 03, 2009 10.03 10.29 9.670 9.950 282,695 -0.12(-1.19%)
Jun 02, 2009 10.14 10.39 9.890 10.07 272,771 -0.16(-1.56%)
Jun 01, 2009 9.570 10.27 9.520 10.23 235,389 +0.78(+8.25%)
May 29, 2009 9.300 9.453 9.180 9.450 300,218 +0.15(+1.61%)
May 28, 2009 9.250 9.420 9.110 9.300 408,988 +0.09(+0.98%)
May 27, 2009 9.210 9.380 9.120 9.210 463,332 -0.04(-0.43%)
May 26, 2009 8.590 9.410 8.250 9.250 625,255 +1.07(+13.08%)
May 22, 2009 8.230 8.330 8.050 8.180 142,890 -0.02(-0.24%)
May 21, 2009 8.250 8.500 7.870 8.200 177,258 -0.15(-1.80%)
May 20, 2009 8.570 8.980 8.310 8.350 353,486 -0.16(-1.88%)
May 19, 2009 8.270 8.680 8.200 8.510 288,602 +0.15(+1.79%)
May 18, 2009 8.310 8.640 8.130 8.360 280,459 +0.14(+1.70%)
May 15, 2009 8.210 8.310 7.980 8.220 259,377 +0.00(+0.00%)
May 14, 2009 7.890 8.330 7.870 8.220 224,292 +0.35(+4.45%)
May 13, 2009 8.120 8.360 7.810 7.870 193,586 -0.38(-4.61%)
May 12, 2009 8.420 8.500 8.070 8.250 288,767 -0.14(-1.67%)
May 11, 2009 8.520 8.660 8.290 8.390 298,800 -0.31(-3.56%)
May 08, 2009 8.760 8.840 8.370 8.700 305,838 +0.07(+0.81%)
May 07, 2009 9.060 9.150 8.410 8.630 308,486 -0.34(-3.79%)
May 06, 2009 8.710 9.090 8.450 8.970 351,551 +0.38(+4.42%)
May 05, 2009 8.990 8.990 8.430 8.590 240,455 -0.45(-4.98%)
May 04, 2009 8.270 9.040 8.080 9.040 1,164,476 +0.83(+10.11%)
May 01, 2009 8.430 8.450 8.090 8.210 258,554 -0.22(-2.61%)
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%)
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