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 (%)
Nov 30, 2011 9.250 9.842 9.132 9.842 541,491 +0.91(+10.15%)
Nov 29, 2011 8.935 9.004 8.836 8.935 191,397 +0.02(+0.22%)
Nov 28, 2011 8.590 8.984 8.383 8.915 550,030 +0.65(+7.88%)
Nov 25, 2011 8.540 8.560 8.264 8.264 152,474 -0.22(-2.56%)
Nov 23, 2011 8.521 8.678 8.432 8.481 438,761 -0.15(-1.71%)
Nov 22, 2011 8.738 8.935 8.570 8.629 377,429 -0.10(-1.13%)
Nov 21, 2011 8.718 8.787 8.570 8.728 452,045 -0.09(-1.01%)
Nov 18, 2011 8.886 8.955 8.777 8.816 307,656 -0.08(-0.89%)
Nov 17, 2011 9.073 9.122 8.678 8.895 432,384 -0.22(-2.38%)
Nov 16, 2011 9.014 9.507 8.945 9.112 360,661 -0.05(-0.54%)
Nov 15, 2011 8.876 9.280 8.826 9.162 312,573 +0.25(+2.77%)
Nov 14, 2011 9.398 9.438 8.787 8.915 396,106 -0.50(-5.34%)
Nov 11, 2011 9.033 9.467 9.004 9.418 292,968 +0.52(+5.88%)
Nov 10, 2011 8.866 9.014 8.619 8.895 275,854 +0.22(+2.50%)
Nov 09, 2011 8.935 9.073 8.669 8.678 394,664 -0.56(-6.08%)
Nov 08, 2011 8.945 9.280 8.787 9.241 405,192 +0.37(+4.23%)
Nov 07, 2011 9.024 9.024 8.599 8.866 305,945 -0.23(-2.49%)
Nov 04, 2011 8.678 9.191 8.659 9.093 448,540 +0.29(+3.25%)
Nov 03, 2011 8.619 8.915 8.304 8.807 786,866 -0.08(-0.89%)
Nov 02, 2011 8.432 9.260 8.392 8.886 458,978 +0.03(+0.33%)
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