Financial News

Advanced Energy (NQ: AEIS )

87.24 USD -1.20 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.05 44.16 43.29 43.95 234,130 -0.14(-0.32%)
Aug 30, 2016 44.28 44.40 43.74 44.09 121,402 +0.00(+0.00%)
Aug 29, 2016 43.75 44.22 43.66 44.09 192,853 +0.48(+1.10%)
Aug 26, 2016 43.88 44.07 43.30 43.61 173,063 -0.38(-0.86%)
Aug 25, 2016 43.79 44.10 43.51 43.99 203,224 +0.21(+0.48%)
Aug 24, 2016 43.73 43.92 43.51 43.78 240,239 +0.16(+0.37%)
Aug 23, 2016 44.10 44.29 43.47 43.62 187,954 -0.18(-0.41%)
Aug 22, 2016 47.47 47.47 43.20 43.80 443,404 +0.16(+0.37%)
Aug 19, 2016 42.38 44.00 42.28 43.64 342,569 +1.36(+3.22%)
Aug 18, 2016 41.80 42.32 41.65 42.28 232,943 +0.35(+0.83%)
Aug 17, 2016 41.60 42.22 41.15 41.93 184,641 +0.37(+0.89%)
Aug 16, 2016 41.76 41.95 41.23 41.56 178,674 -0.31(-0.74%)
Aug 15, 2016 41.62 41.97 41.48 41.87 108,893 +0.18(+0.43%)
Aug 12, 2016 41.32 41.70 41.01 41.69 238,756 +0.32(+0.77%)
Aug 11, 2016 41.55 41.79 41.36 41.37 181,738 -0.29(-0.70%)
Aug 10, 2016 42.25 42.27 41.33 41.66 238,937 -0.59(-1.40%)
Aug 09, 2016 42.17 42.56 42.10 42.25 155,617 +0.16(+0.38%)
Aug 08, 2016 41.75 42.20 41.44 42.09 257,607 +0.45(+1.08%)
Aug 05, 2016 41.00 41.64 40.76 41.64 283,620 +0.70(+1.71%)
Aug 04, 2016 40.69 41.20 40.62 40.94 195,764 +0.37(+0.91%)
Aug 03, 2016 40.03 40.74 39.81 40.57 342,112 +0.66(+1.65%)
Aug 02, 2016 43.54 43.54 39.25 39.91 406,180 -1.08(-2.63%)
Aug 01, 2016 40.91 41.10 40.35 40.99 364,591 +0.27(+0.66%)
Jul 29, 2016 41.13 41.40 40.50 40.72 232,357 -0.29(-0.71%)
Jul 28, 2016 40.89 41.90 39.76 41.01 302,181 +0.27(+0.66%)
Jul 27, 2016 40.86 40.97 40.34 40.74 177,624 +0.23(+0.57%)
Jul 26, 2016 40.16 40.53 40.03 40.51 191,340 +0.56(+1.40%)
Jul 25, 2016 39.92 40.10 39.59 39.95 187,312 +0.16(+0.40%)
Jul 22, 2016 39.51 40.02 39.17 39.79 151,884 +0.10(+0.25%)
Jul 21, 2016 40.04 40.24 39.40 39.69 195,326 -0.31(-0.78%)
Jul 20, 2016 39.80 40.14 39.66 40.00 149,785 +0.47(+1.19%)
Jul 19, 2016 39.63 39.97 39.30 39.53 98,507 +0.02(+0.05%)
Jul 18, 2016 39.56 40.05 39.16 39.51 134,741 +0.34(+0.87%)
Jul 15, 2016 39.32 39.36 38.51 39.17 212,744 +0.14(+0.36%)
Jul 14, 2016 39.10 39.42 38.00 39.03 257,323 -0.87(-2.18%)
Jul 13, 2016 39.53 40.15 39.26 39.90 214,508 +0.64(+1.63%)
Jul 12, 2016 38.68 39.32 38.68 39.26 267,644 +0.45(+1.16%)
Jul 11, 2016 38.53 39.04 38.34 38.81 273,143 +0.37(+0.96%)
Jul 08, 2016 38.51 37.72 37.72 38.44 314,491 +0.72(+1.91%)
Jul 07, 2016 37.48 37.88 37.22 37.72 131,446 +0.48(+1.29%)
Jul 05, 2016 37.48 37.48 36.85 37.24 125,838 -0.30(-0.80%)
Jul 01, 2016 37.79 37.54 37.54 37.54 123,400 -0.42(-1.11%)
Jun 30, 2016 36.58 37.96 36.55 37.96 260,473 +1.58(+4.34%)
Jun 29, 2016 36.05 36.49 36.04 36.38 179,673 +0.59(+1.65%)
Jun 28, 2016 36.22 36.22 35.46 35.79 260,600 +0.21(+0.59%)
Jun 27, 2016 36.55 36.85 35.42 35.58 255,565 -1.20(-3.26%)
Jun 24, 2016 37.32 37.79 36.42 36.78 768,564 -1.96(-5.06%)
Jun 23, 2016 38.24 38.76 38.24 38.74 294,538 +0.75(+1.97%)
Jun 22, 2016 38.00 38.40 37.85 37.99 166,256 +0.04(+0.11%)
Jun 21, 2016 38.16 38.30 37.74 37.95 124,389 -0.27(-0.71%)
Jun 20, 2016 37.91 38.66 37.87 38.22 155,782 +0.75(+2.00%)
Jun 17, 2016 38.00 38.04 37.26 37.47 637,108 -0.44(-1.16%)
Jun 16, 2016 38.10 38.19 37.50 37.91 189,546 -0.47(-1.22%)
Jun 15, 2016 38.16 38.85 38.15 38.38 278,347 +0.38(+1.00%)
Jun 14, 2016 37.95 38.37 37.65 38.00 267,987 +0.13(+0.34%)
Jun 13, 2016 37.88 38.38 37.77 37.87 155,409 -0.35(-0.92%)
Jun 10, 2016 38.34 38.80 38.00 38.22 233,760 -0.63(-1.62%)
Jun 09, 2016 38.56 39.03 38.39 38.85 275,250 +0.22(+0.57%)
Jun 08, 2016 38.34 38.84 38.13 38.63 186,815 +0.36(+0.94%)
Jun 07, 2016 38.25 38.42 37.62 38.27 215,867 -0.01(-0.03%)
Jun 06, 2016 38.37 38.42 37.95 38.28 182,298 +0.10(+0.26%)
Jun 03, 2016 38.31 38.50 37.54 38.18 197,758 -0.06(-0.16%)
Jun 02, 2016 37.88 38.37 37.83 38.24 207,050 +0.13(+0.34%)
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