Financial News

Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.86 51.93 50.42 51.64 222,900 +1.35(+2.68%)
Aug 29, 2019 49.26 50.40 49.26 50.29 128,979 +2.04(+4.23%)
Aug 28, 2019 47.27 48.47 46.79 48.25 177,871 +0.83(+1.75%)
Aug 27, 2019 48.11 48.73 47.32 47.42 336,048 -0.41(-0.86%)
Aug 26, 2019 48.41 48.72 47.66 47.83 116,583 +0.02(+0.04%)
Aug 23, 2019 49.47 49.77 47.62 47.81 138,300 -2.09(-4.19%)
Aug 22, 2019 50.30 50.55 49.50 49.90 110,349 -0.18(-0.36%)
Aug 21, 2019 49.56 50.12 49.13 50.08 247,239 +1.32(+2.71%)
Aug 20, 2019 49.43 49.96 48.61 48.76 186,268 -0.74(-1.49%)
Aug 19, 2019 49.29 49.70 48.70 49.50 238,243 +1.39(+2.89%)
Aug 16, 2019 47.76 48.62 47.36 48.11 196,300 +0.67(+1.41%)
Aug 15, 2019 47.70 48.06 47.05 47.44 202,601 +0.02(+0.04%)
Aug 14, 2019 47.25 47.90 46.81 47.42 375,745 -1.35(-2.77%)
Aug 13, 2019 48.05 50.00 47.90 48.77 191,737 +0.47(+0.97%)
Aug 12, 2019 48.23 48.74 47.65 48.30 156,526 -0.19(-0.39%)
Aug 09, 2019 49.76 50.00 47.97 48.49 277,400 -1.81(-3.60%)
Aug 08, 2019 48.58 50.49 48.58 50.30 337,689 +1.92(+3.97%)
Aug 07, 2019 48.11 48.43 46.57 48.38 502,400 -0.61(-1.25%)
Aug 06, 2019 53.99 54.00 48.59 48.99 696,667 -2.31(-4.50%)
Aug 05, 2019 52.97 53.59 51.05 51.30 507,510 -2.95(-5.44%)
Aug 02, 2019 56.08 56.59 53.87 54.25 328,000 -2.20(-3.90%)
Aug 01, 2019 58.44 59.94 55.78 56.45 246,451 -1.95(-3.34%)
Jul 31, 2019 59.29 59.61 57.84 58.40 318,457 -0.88(-1.48%)
Jul 30, 2019 58.38 59.80 57.74 59.28 253,129 +0.25(+0.42%)
Jul 29, 2019 59.07 59.26 58.56 59.03 157,586 -0.53(-0.89%)
Jul 26, 2019 59.29 59.87 58.91 59.56 128,300 +0.62(+1.05%)
Jul 25, 2019 60.19 60.54 58.89 58.94 201,654 -1.61(-2.66%)
Jul 24, 2019 57.99 60.76 57.98 60.55 289,453 +2.36(+4.06%)
Jul 23, 2019 57.30 58.20 55.87 58.19 210,864 +1.31(+2.30%)
Jul 22, 2019 55.75 57.09 55.46 56.88 166,917 +1.32(+2.38%)
Jul 19, 2019 56.02 56.85 55.42 55.56 203,700 -0.19(-0.34%)
Jul 18, 2019 53.95 56.44 53.95 55.75 343,910 +1.68(+3.11%)
Jul 17, 2019 53.50 54.45 53.07 54.07 225,309 +0.99(+1.87%)
Jul 16, 2019 53.50 53.89 52.81 53.08 193,414 -0.77(-1.43%)
Jul 15, 2019 53.63 54.12 53.23 53.85 186,483 +0.36(+0.67%)
Jul 12, 2019 52.45 53.80 52.27 53.49 193,900 +1.44(+2.77%)
Jul 11, 2019 53.13 53.67 51.83 52.05 239,945 -1.09(-2.05%)
Jul 10, 2019 52.35 53.71 52.35 53.14 214,139 +1.04(+2.00%)
Jul 09, 2019 51.33 52.16 51.11 52.10 450,058 +0.31(+0.60%)
Jul 08, 2019 53.50 53.80 51.28 51.79 584,212 -3.50(-6.33%)
Jul 05, 2019 54.89 55.29 54.22 55.29 167,600 -0.06(-0.11%)
Jul 03, 2019 56.31 56.31 55.08 55.35 240,300 -0.72(-1.28%)
Jul 02, 2019 57.09 57.30 55.55 56.07 581,638 -1.27(-2.21%)
Jul 01, 2019 58.01 58.26 56.55 57.34 275,844 +1.07(+1.90%)
Jun 28, 2019 56.73 57.47 56.19 56.27 355,800 -0.16(-0.28%)
Jun 27, 2019 54.76 56.46 54.41 56.43 459,134 +1.75(+3.20%)
Jun 26, 2019 54.63 55.19 53.96 54.68 310,030 +0.74(+1.37%)
Jun 25, 2019 53.40 54.07 53.11 53.94 546,965 +0.47(+0.88%)
Jun 24, 2019 53.41 53.73 53.11 53.47 309,344 +0.10(+0.19%)
Jun 21, 2019 53.54 54.47 53.19 53.37 434,600 -0.52(-0.96%)
Jun 20, 2019 54.26 54.56 53.12 53.89 211,464 +0.51(+0.96%)
Jun 19, 2019 52.81 53.51 52.47 53.38 228,601 +0.67(+1.27%)
Jun 18, 2019 51.57 53.59 51.36 52.71 206,063 +1.87(+3.68%)
Jun 17, 2019 51.56 51.83 50.79 50.84 279,228 -0.56(-1.09%)
Jun 14, 2019 51.51 51.63 50.12 51.40 293,300 -0.90(-1.72%)
Jun 13, 2019 52.86 53.31 51.88 52.30 298,784 -0.09(-0.17%)
Jun 12, 2019 54.54 54.54 52.34 52.39 181,670 -2.75(-4.99%)
Jun 11, 2019 56.97 57.04 55.05 55.14 372,300 -0.98(-1.75%)
Jun 10, 2019 54.33 56.36 54.26 56.12 272,484 +2.24(+4.16%)
Jun 07, 2019 53.53 54.12 53.05 53.88 170,800 +0.57(+1.07%)
Jun 06, 2019 52.33 53.59 51.51 53.31 287,539 +1.10(+2.11%)
Jun 05, 2019 52.19 52.76 51.03 52.21 176,127 +0.34(+0.66%)
Jun 04, 2019 50.39 51.90 50.28 51.87 217,203 +1.76(+3.51%)
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