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 (%)
Jun 30, 2020 64.58 67.41 64.45 66.85 318,515 +2.39(+3.70%)
Jun 29, 2020 62.69 64.86 61.76 64.46 278,838 +2.52(+4.08%)
Jun 26, 2020 64.89 65.23 61.72 61.94 322,174 -3.28(-5.03%)
Jun 25, 2020 63.53 65.29 62.05 65.22 270,557 +1.10(+1.72%)
Jun 24, 2020 65.18 65.65 63.74 64.12 257,618 -1.75(-2.65%)
Jun 23, 2020 67.03 67.08 65.38 65.86 151,874 -0.15(-0.22%)
Jun 22, 2020 65.23 66.34 64.10 66.01 211,274 +0.37(+0.57%)
Jun 19, 2020 66.74 67.68 65.40 65.64 528,135 -0.15(-0.22%)
Jun 18, 2020 65.07 66.57 65.07 65.78 226,342 +0.35(+0.54%)
Jun 17, 2020 67.24 67.31 65.41 65.43 243,246 -1.06(-1.59%)
Jun 16, 2020 66.64 67.73 65.02 66.48 204,285 +2.39(+3.72%)
Jun 15, 2020 61.38 64.38 60.73 64.10 292,559 +0.52(+0.82%)
Jun 12, 2020 63.74 64.87 62.13 63.57 257,577 +2.40(+3.92%)
Jun 11, 2020 64.85 66.80 60.40 61.18 291,507 -6.36(-9.42%)
Jun 10, 2020 69.28 69.28 66.97 67.54 310,531 -1.45(-2.10%)
Jun 09, 2020 68.60 70.13 68.25 68.99 236,743 -0.73(-1.05%)
Jun 08, 2020 72.31 72.97 69.52 69.72 370,507 -2.27(-3.15%)
Jun 05, 2020 72.57 74.37 71.77 71.99 334,648 +1.95(+2.79%)
Jun 04, 2020 68.52 70.14 68.06 70.03 314,643 +0.65(+0.94%)
Jun 03, 2020 67.25 70.12 66.81 69.38 323,578 +3.22(+4.87%)
Jun 02, 2020 65.58 66.69 65.03 66.16 184,826 +0.69(+1.05%)
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