Financial News

Advanced Energy (NQ: AEIS )

85.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.26 14.33 13.94 14.24 382,616 +0.03(+0.21%)
Sep 29, 2009 14.40 14.58 14.20 14.21 496,741 -0.23(-1.59%)
Sep 28, 2009 14.17 14.44 14.05 14.44 493,694 +0.40(+2.85%)
Sep 25, 2009 13.97 14.15 13.82 14.04 458,727 -0.03(-0.21%)
Sep 24, 2009 14.23 14.32 13.90 14.07 554,109 -0.08(-0.57%)
Sep 23, 2009 14.14 14.29 14.05 14.15 250,741 +0.08(+0.57%)
Sep 22, 2009 13.60 14.25 13.60 14.07 425,347 +0.48(+3.53%)
Sep 21, 2009 13.01 13.62 13.01 13.59 498,018 +0.37(+2.80%)
Sep 18, 2009 12.64 13.28 12.64 13.22 329,172 +0.56(+4.42%)
Sep 17, 2009 12.80 12.86 12.20 12.66 224,044 -0.13(-1.02%)
Sep 16, 2009 12.60 13.00 12.56 12.79 175,223 +0.21(+1.67%)
Sep 15, 2009 12.25 12.71 12.16 12.58 188,869 +0.30(+2.44%)
Sep 14, 2009 11.74 12.32 11.70 12.28 287,278 +0.40(+3.37%)
Sep 11, 2009 12.05 12.26 11.68 11.88 227,209 -0.19(-1.57%)
Sep 10, 2009 11.84 12.08 11.62 12.07 112,413 +0.18(+1.51%)
Sep 09, 2009 11.45 12.00 11.44 11.89 124,442 +0.40(+3.48%)
Sep 08, 2009 11.58 11.75 11.28 11.49 264,443 -0.02(-0.17%)
Sep 04, 2009 10.49 11.54 10.49 11.51 318,373 +1.02(+9.72%)
Sep 03, 2009 10.40 10.51 10.30 10.49 99,512 +0.10(+0.96%)
Sep 02, 2009 10.41 10.49 10.15 10.39 178,204 -0.09(-0.86%)
Sep 01, 2009 10.38 10.82 10.25 10.48 174,053 +0.02(+0.19%)
Aug 31, 2009 10.78 10.78 10.22 10.46 322,730 -0.47(-4.30%)
Aug 28, 2009 11.01 11.16 10.68 10.93 141,501 +0.01(+0.09%)
Aug 27, 2009 11.13 11.13 10.61 10.92 46,594 -0.16(-1.44%)
Aug 26, 2009 11.03 11.29 10.99 11.08 104,238 +0.00(+0.00%)
Aug 25, 2009 10.87 11.20 10.86 11.08 157,715 +0.19(+1.74%)
Aug 24, 2009 10.61 10.94 10.52 10.89 283,590 +0.33(+3.13%)
Aug 21, 2009 10.72 10.99 10.34 10.56 327,772 +0.01(+0.09%)
Aug 20, 2009 10.65 10.91 10.33 10.55 242,334 -0.16(-1.49%)
Aug 19, 2009 10.20 10.71 10.14 10.71 186,293 +0.36(+3.48%)
Aug 18, 2009 10.13 10.40 10.00 10.35 296,828 +0.26(+2.58%)
Aug 17, 2009 10.24 10.46 9.850 10.09 320,983 -0.39(-3.72%)
Aug 14, 2009 10.66 10.89 10.31 10.48 208,985 -0.23(-2.15%)
Aug 13, 2009 10.79 10.88 10.30 10.71 152,074 +0.02(+0.19%)
Aug 12, 2009 10.46 10.99 10.44 10.69 337,981 +0.27(+2.59%)
Aug 11, 2009 10.56 10.84 10.31 10.42 267,265 -0.26(-2.43%)
Aug 10, 2009 10.81 10.90 10.40 10.68 345,187 -0.19(-1.75%)
Aug 07, 2009 11.09 11.26 10.76 10.87 229,269 -0.01(-0.09%)
Aug 06, 2009 11.39 11.44 10.78 10.88 250,477 -0.42(-3.72%)
Aug 05, 2009 11.71 11.98 11.20 11.30 254,185 -0.44(-3.75%)
Aug 04, 2009 11.74 11.85 11.55 11.74 215,802 -0.06(-0.51%)
Aug 03, 2009 12.11 12.11 11.55 11.80 406,538 -0.23(-1.91%)
Jul 31, 2009 11.97 12.36 11.84 12.03 447,142 +0.04(+0.33%)
Jul 30, 2009 12.09 12.64 11.66 11.99 566,151 +0.03(+0.25%)
Jul 29, 2009 12.03 12.13 11.84 11.96 234,554 -0.15(-1.24%)
Jul 28, 2009 11.61 12.13 11.34 12.11 436,272 +0.50(+4.31%)
Jul 27, 2009 11.40 11.65 11.13 11.61 628,654 +0.17(+1.49%)
Jul 24, 2009 11.77 11.77 10.72 11.44 454,404 -0.41(-3.46%)
Jul 23, 2009 11.74 12.00 11.61 11.85 344,880 +0.06(+0.51%)
Jul 22, 2009 11.20 11.94 11.08 11.79 564,787 +0.58(+5.17%)
Jul 21, 2009 11.28 11.47 10.78 11.21 201,527 -0.03(-0.27%)
Jul 20, 2009 11.43 11.46 11.11 11.24 279,543 -0.15(-1.32%)
Jul 17, 2009 11.54 11.54 11.13 11.39 279,444 -0.12(-1.04%)
Jul 16, 2009 11.22 11.60 11.15 11.51 157,017 +0.25(+2.22%)
Jul 15, 2009 10.99 11.31 10.96 11.26 500,097 +0.41(+3.78%)
Jul 14, 2009 10.31 10.87 10.31 10.85 366,582 +0.51(+4.93%)
Jul 13, 2009 10.02 10.39 9.820 10.34 382,927 +0.09(+0.88%)
Jul 10, 2009 10.10 10.29 9.990 10.25 246,240 +0.11(+1.08%)
Jul 09, 2009 10.08 10.29 9.830 10.14 568,232 +0.10(+1.00%)
Jul 08, 2009 10.07 10.12 9.810 10.04 392,749 -0.01(-0.10%)
Jul 07, 2009 9.500 10.19 9.500 10.05 410,070 +0.60(+6.35%)
Jul 06, 2009 9.290 9.780 9.290 9.450 271,205 +0.11(+1.18%)
Jul 02, 2009 9.560 9.720 9.150 9.340 252,019 -0.38(-3.91%)
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