Financial News

Advanced Energy (NQ: AEIS )

101.82 -0.20 (-0.20%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.787 8.846 8.402 8.501 555,317 -0.40(-4.54%)
Sep 29, 2011 9.142 9.339 8.575 8.905 514,807 -0.10(-1.10%)
Sep 28, 2011 9.181 9.596 8.999 9.004 547,546 -0.06(-0.65%)
Sep 27, 2011 9.142 9.260 8.935 9.063 544,720 +0.10(+1.10%)
Sep 26, 2011 8.984 9.016 8.481 8.964 662,108 -0.01(-0.11%)
Sep 23, 2011 8.659 9.201 8.659 8.974 369,259 +0.31(+3.53%)
Sep 22, 2011 8.964 9.093 8.521 8.669 797,848 -0.62(-6.69%)
Sep 21, 2011 9.546 9.813 9.260 9.290 356,547 -0.31(-3.19%)
Sep 20, 2011 9.832 9.980 9.576 9.596 253,193 -0.22(-2.21%)
Sep 19, 2011 10.27 10.27 9.635 9.813 397,685 -0.78(-7.36%)
Sep 16, 2011 10.61 10.63 10.37 10.59 966,865 +0.07(+0.66%)
Sep 15, 2011 10.29 10.54 10.22 10.52 316,544 +0.36(+3.59%)
Sep 14, 2011 9.891 10.30 9.813 10.16 323,456 +0.36(+3.62%)
Sep 13, 2011 9.300 9.832 9.221 9.803 364,275 +0.50(+5.41%)
Sep 12, 2011 8.984 9.350 8.984 9.300 331,538 +0.18(+1.95%)
Sep 09, 2011 9.231 9.487 8.984 9.122 393,635 -0.24(-2.53%)
Sep 08, 2011 9.517 9.803 9.315 9.359 353,811 -0.29(-2.97%)
Sep 07, 2011 9.112 9.645 9.112 9.645 328,490 +0.64(+7.12%)
Sep 06, 2011 8.807 9.024 8.738 9.004 470,571 -0.11(-1.19%)
Sep 02, 2011 9.241 9.329 9.024 9.112 444,431 -0.33(-3.45%)
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