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, 2009 10.63 10.63 10.08 10.31 327,275 -0.46(-4.30%)
Aug 28, 2009 10.86 11.01 10.53 10.78 143,494 +0.01(+0.09%)
Aug 27, 2009 10.98 10.98 10.46 10.77 47,250 -0.16(-1.44%)
Aug 26, 2009 10.88 11.13 10.84 10.93 105,706 +0.00(+0.00%)
Aug 25, 2009 10.72 11.04 10.71 10.93 159,936 +0.19(+1.75%)
Aug 24, 2009 10.46 10.79 10.37 10.74 287,584 +0.33(+3.12%)
Aug 21, 2009 10.57 10.84 10.20 10.41 332,388 +0.01(+0.09%)
Aug 20, 2009 10.50 10.76 10.19 10.40 245,747 -0.16(-1.49%)
Aug 19, 2009 10.06 10.56 9.999 10.56 188,916 +0.35(+3.48%)
Aug 18, 2009 9.989 10.26 9.861 10.21 301,008 +0.26(+2.58%)
Aug 17, 2009 10.10 10.31 9.713 9.950 325,504 -0.38(-3.72%)
Aug 14, 2009 10.51 10.74 10.17 10.33 211,928 -0.23(-2.15%)
Aug 13, 2009 10.64 10.73 10.16 10.56 154,215 +0.02(+0.19%)
Aug 12, 2009 10.31 10.84 10.29 10.54 342,741 +0.27(+2.59%)
Aug 11, 2009 10.41 10.69 10.17 10.28 271,029 -0.26(-2.43%)
Aug 10, 2009 10.66 10.75 10.26 10.53 350,048 -0.19(-1.75%)
Aug 07, 2009 10.94 11.10 10.61 10.72 232,498 -0.01(-0.09%)
Aug 06, 2009 11.23 11.28 10.63 10.73 254,004 -0.41(-3.72%)
Aug 05, 2009 11.55 11.81 11.04 11.14 257,765 -0.43(-3.75%)
Aug 04, 2009 11.58 11.69 11.39 11.58 218,841 -0.06(-0.51%)
Aug 03, 2009 11.94 11.94 11.39 11.64 412,264 -0.23(-1.91%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,439 +0.04(+0.33%)
Jul 30, 2009 11.92 12.46 11.50 11.82 574,125 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,857 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,416 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,508 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,804 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,737 +0.06(+0.51%)
Jul 22, 2009 11.04 11.77 10.93 11.63 572,741 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.05 204,365 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,480 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,379 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,228 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,140 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,745 +0.50(+4.93%)
Jul 13, 2009 9.881 10.25 9.684 10.20 388,320 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.851 10.11 249,708 +0.11(+1.08%)
Jul 09, 2009 9.940 10.15 9.693 9.999 576,235 +0.10(+1.00%)
Jul 08, 2009 9.930 9.979 9.674 9.901 398,280 -0.01(-0.10%)
Jul 07, 2009 9.368 10.05 9.368 9.910 415,845 +0.59(+6.35%)
Jul 06, 2009 9.161 9.644 9.161 9.319 275,024 +0.11(+1.18%)
Jul 02, 2009 9.427 9.585 9.023 9.210 255,568 -0.37(-3.91%)
Jul 01, 2009 8.865 9.615 8.845 9.585 280,435 +0.72(+8.12%)
Jun 30, 2009 8.865 9.171 8.816 8.865 205,994 -0.01(-0.11%)
Jun 29, 2009 8.865 9.122 8.609 8.875 146,181 +0.04(+0.45%)
Jun 26, 2009 8.767 8.954 8.688 8.836 738,876 +0.04(+0.45%)
Jun 25, 2009 8.559 8.796 8.481 8.796 223,192 +0.28(+3.24%)
Jun 24, 2009 8.619 8.855 8.461 8.520 223,030 +0.01(+0.12%)
Jun 23, 2009 8.481 8.786 8.441 8.510 235,475 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.362 8.382 254,557 -0.61(-6.80%)
Jun 19, 2009 9.358 9.388 8.767 8.993 323,239 -0.17(-1.83%)
Jun 18, 2009 9.338 9.546 8.983 9.161 160,753 -0.22(-2.31%)
Jun 17, 2009 9.358 9.536 9.122 9.378 99,260 -0.01(-0.11%)
Jun 16, 2009 9.802 9.812 9.338 9.388 236,397 -0.41(-4.23%)
Jun 15, 2009 9.861 9.861 9.546 9.802 226,124 -0.28(-2.74%)
Jun 12, 2009 9.979 10.12 9.861 10.08 89,197 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,299 -0.05(-0.49%)
Jun 10, 2009 9.979 10.18 9.605 10.12 293,719 +0.22(+2.19%)
Jun 09, 2009 9.881 10.13 9.881 9.901 83,996 +0.09(+0.90%)
Jun 08, 2009 9.772 10.23 9.595 9.812 159,076 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,928 +0.05(+0.49%)
Jun 04, 2009 9.910 10.21 9.615 10.16 260,391 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.812 286,676 -0.12(-1.19%)
Jun 02, 2009 9.999 10.25 9.753 9.930 276,612 -0.16(-1.56%)
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