Financial News

Advanced Energy (NQ: AEIS )

98.05 -0.92 (-0.93%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,232 +0.13(+1.57%)
Apr 29, 2009 8.013 8.229 7.944 8.170 206,244 +0.22(+2.72%)
Apr 28, 2009 7.826 8.102 7.747 7.954 160,602 +0.05(+0.62%)
Apr 27, 2009 7.668 8.259 7.609 7.905 376,857 +0.08(+1.01%)
Apr 24, 2009 8.387 8.387 7.363 7.826 516,350 -0.53(-6.36%)
Apr 23, 2009 9.263 9.342 8.259 8.357 273,932 -0.76(-8.32%)
Apr 22, 2009 8.594 9.371 8.466 9.115 212,014 +0.30(+3.35%)
Apr 21, 2009 8.328 8.879 8.328 8.820 234,938 +0.43(+5.16%)
Apr 20, 2009 8.840 8.879 8.348 8.387 177,951 -0.49(-5.54%)
Apr 17, 2009 8.515 8.968 8.387 8.879 200,245 +0.39(+4.64%)
Apr 16, 2009 8.111 8.574 8.111 8.485 161,112 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.826 8.033 156,607 -0.14(-1.69%)
Apr 14, 2009 8.298 8.505 7.983 8.170 150,080 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.476 125,625 -0.25(-2.82%)
Apr 09, 2009 8.170 8.761 8.042 8.722 175,338 +0.78(+9.79%)
Apr 08, 2009 7.649 7.944 7.501 7.944 140,082 +0.33(+4.40%)
Apr 07, 2009 8.131 8.141 7.599 7.609 188,258 -0.68(-8.19%)
Apr 06, 2009 8.466 8.722 8.111 8.289 205,377 -0.29(-3.33%)
Apr 03, 2009 8.456 8.604 8.141 8.574 147,971 +0.07(+0.81%)
Apr 02, 2009 8.033 8.643 7.944 8.505 248,326 +0.66(+8.41%)
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