Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,405 +0.04(+0.33%)
Jul 30, 2009 11.92 12.47 11.50 11.82 574,082 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,839 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,383 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,460 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,769 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,711 +0.06(+0.51%)
Jul 22, 2009 11.05 11.78 10.93 11.63 572,699 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.06 204,350 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,459 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,358 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,216 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,102 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,717 +0.50(+4.93%)
Jul 13, 2009 9.882 10.25 9.684 10.20 388,291 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.852 10.11 249,689 +0.11(+1.08%)
Jul 09, 2009 9.941 10.15 9.694 10.000 576,192 +0.10(+1.00%)
Jul 08, 2009 9.931 9.980 9.674 9.901 398,250 -0.01(-0.10%)
Jul 07, 2009 9.369 10.05 9.369 9.911 415,814 +0.59(+6.35%)
Jul 06, 2009 9.162 9.645 9.162 9.319 275,004 +0.11(+1.18%)
Jul 02, 2009 9.428 9.586 9.024 9.211 255,549 -0.37(-3.91%)
Jul 01, 2009 8.866 9.615 8.846 9.586 280,414 +0.72(+8.12%)
Jun 30, 2009 8.866 9.172 8.816 8.866 205,978 -0.01(-0.11%)
Jun 29, 2009 8.866 9.122 8.609 8.876 146,170 +0.04(+0.45%)
Jun 26, 2009 8.767 8.955 8.688 8.836 738,821 +0.04(+0.45%)
Jun 25, 2009 8.560 8.797 8.481 8.797 223,176 +0.28(+3.24%)
Jun 24, 2009 8.619 8.856 8.461 8.521 223,014 +0.01(+0.12%)
Jun 23, 2009 8.481 8.787 8.442 8.511 235,457 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.363 8.383 254,538 -0.61(-6.80%)
Jun 19, 2009 9.359 9.388 8.767 8.994 323,215 -0.17(-1.83%)
Jun 18, 2009 9.339 9.546 8.984 9.162 160,741 -0.22(-2.31%)
Jun 17, 2009 9.359 9.536 9.122 9.379 99,253 -0.01(-0.11%)
Jun 16, 2009 9.803 9.813 9.339 9.388 236,379 -0.41(-4.23%)
Jun 15, 2009 9.862 9.862 9.546 9.803 226,107 -0.28(-2.74%)
Jun 12, 2009 9.980 10.12 9.862 10.08 89,191 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,226 -0.05(-0.49%)
Jun 10, 2009 9.980 10.18 9.605 10.12 293,697 +0.22(+2.19%)
Jun 09, 2009 9.882 10.13 9.882 9.901 83,990 +0.09(+0.90%)
Jun 08, 2009 9.773 10.23 9.596 9.813 159,064 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,914 +0.05(+0.49%)
Jun 04, 2009 9.911 10.21 9.615 10.16 260,372 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.813 286,655 -0.12(-1.19%)
Jun 02, 2009 10.000 10.25 9.753 9.931 276,592 -0.16(-1.56%)
Jun 01, 2009 9.438 10.13 9.388 10.09 238,686 +0.77(+8.25%)
May 29, 2009 9.172 9.322 9.053 9.319 304,423 +0.15(+1.61%)
May 28, 2009 9.122 9.290 8.984 9.172 414,717 +0.09(+0.98%)
May 27, 2009 9.083 9.250 8.994 9.083 469,822 -0.04(-0.43%)
May 26, 2009 8.471 9.280 8.136 9.122 634,014 +1.06(+13.08%)
May 22, 2009 8.116 8.215 7.939 8.067 144,891 -0.02(-0.24%)
May 21, 2009 8.136 8.383 7.761 8.087 179,741 -0.15(-1.80%)
May 20, 2009 8.452 8.856 8.195 8.235 358,437 -0.16(-1.88%)
May 19, 2009 8.156 8.560 8.087 8.392 292,644 +0.15(+1.79%)
May 18, 2009 8.195 8.521 8.018 8.245 284,387 +0.14(+1.70%)
May 15, 2009 8.097 8.195 7.870 8.106 263,010 +0.00(+0.00%)
May 14, 2009 7.781 8.215 7.761 8.106 227,434 +0.35(+4.45%)
May 13, 2009 8.008 8.245 7.702 7.761 196,297 -0.37(-4.61%)
May 12, 2009 8.304 8.383 7.959 8.136 292,812 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.274 302,985 -0.31(-3.56%)
May 08, 2009 8.639 8.718 8.254 8.580 310,122 +0.07(+0.81%)
May 07, 2009 8.935 9.024 8.294 8.511 312,807 -0.34(-3.79%)
May 06, 2009 8.590 8.964 8.333 8.846 356,475 +0.37(+4.42%)
May 05, 2009 8.866 8.866 8.314 8.471 243,823 -0.44(-4.98%)
May 04, 2009 8.156 8.915 7.968 8.915 1,180,788 +0.82(+10.11%)
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