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 (%)
Aug 31, 2011 10.29 10.30 9.772 9.861 423,333 -0.35(-3.47%)
Aug 30, 2011 10.17 10.31 9.950 10.22 365,147 -0.03(-0.29%)
Aug 29, 2011 9.802 10.26 9.656 10.25 321,991 +0.57(+5.91%)
Aug 26, 2011 9.230 9.693 9.123 9.674 532,107 +0.39(+4.25%)
Aug 25, 2011 9.516 9.536 9.250 9.279 409,286 -0.18(-1.88%)
Aug 24, 2011 9.664 9.772 9.289 9.457 303,593 -0.24(-2.44%)
Aug 23, 2011 8.983 9.713 8.885 9.693 478,720 +0.77(+8.62%)
Aug 22, 2011 9.210 9.358 8.826 8.924 327,875 +0.01(+0.11%)
Aug 19, 2011 8.875 9.289 8.826 8.914 586,958 -0.04(-0.50%)
Aug 18, 2011 9.230 9.230 8.905 8.959 421,669 -0.62(-6.44%)
Aug 17, 2011 9.664 9.891 9.447 9.575 396,824 -0.09(-0.92%)
Aug 16, 2011 9.664 9.832 9.486 9.664 812,798 -0.12(-1.21%)
Aug 15, 2011 9.279 9.812 9.240 9.782 786,736 +0.64(+7.01%)
Aug 12, 2011 9.348 9.585 9.003 9.141 588,287 -0.14(-1.49%)
Aug 11, 2011 8.895 9.388 8.806 9.279 844,142 +0.39(+4.44%)
Aug 10, 2011 8.875 9.260 8.609 8.885 1,087,641 -0.26(-2.80%)
Aug 09, 2011 8.776 9.161 8.313 9.141 1,647,763 +0.61(+7.17%)
Aug 08, 2011 8.964 9.338 8.520 8.530 1,706,231 -0.82(-8.76%)
Aug 05, 2011 9.408 9.565 8.796 9.348 1,597,544 +0.09(+0.96%)
Aug 04, 2011 9.841 9.920 9.260 9.260 1,380,073 -0.69(-6.94%)
Aug 03, 2011 9.822 10.04 9.634 9.950 1,030,334 +0.16(+1.61%)
Aug 02, 2011 10.21 10.43 9.792 9.792 733,871 -0.51(-4.98%)
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