Financial News

Advanced Energy (NQ: AEIS )

87.37 USD -0.33 (-0.38%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 106.22 107.06 100.96 102.58 283,700 -4.37(-4.09%)
Jan 28, 2021 106.83 108.76 104.70 106.95 357,317 +2.80(+2.69%)
Jan 27, 2021 107.01 108.97 103.21 104.15 293,720 -7.19(-6.46%)
Jan 26, 2021 114.93 115.96 110.58 111.34 235,916 -3.18(-2.78%)
Jan 25, 2021 119.02 119.07 112.63 114.52 342,663 -4.31(-3.63%)
Jan 22, 2021 118.90 119.75 116.84 118.83 250,000 -1.26(-1.05%)
Jan 21, 2021 120.25 121.50 118.74 120.09 283,014 +0.68(+0.57%)
Jan 20, 2021 124.88 125.55 118.60 119.41 394,917 -4.64(-3.74%)
Jan 19, 2021 117.17 124.52 117.17 124.05 398,815 +8.58(+7.43%)
Jan 15, 2021 115.94 116.47 112.22 115.47 306,500 -2.23(-1.89%)
Jan 14, 2021 114.02 119.89 113.35 117.70 429,170 +6.09(+5.46%)
Jan 13, 2021 114.11 115.96 111.34 111.61 178,710 -2.51(-2.20%)
Jan 12, 2021 114.86 115.09 112.54 114.12 201,042 +0.27(+0.24%)
Jan 11, 2021 110.37 114.11 110.13 113.85 231,595 +1.59(+1.42%)
Jan 08, 2021 113.64 115.07 110.60 112.26 236,200 +0.73(+0.65%)
Jan 07, 2021 107.75 113.38 106.52 111.53 274,307 +5.27(+4.96%)
Jan 06, 2021 102.10 108.11 102.10 106.26 430,074 +4.40(+4.32%)
Jan 05, 2021 98.31 102.12 98.31 101.86 246,463 +3.87(+3.95%)
Jan 04, 2021 98.98 100.96 96.75 97.99 258,168 +1.02(+1.05%)
Dec 31, 2020 96.97 96.97 96.97 340,713 -0.21(-0.22%)
Dec 30, 2020 96.95 98.66 96.55 97.18 340,713 +1.93(+2.03%)
Dec 29, 2020 98.87 98.87 94.70 95.25 149,649 -3.06(-3.11%)
Dec 28, 2020 100.03 100.97 98.20 98.31 152,364 -0.59(-0.60%)
Dec 24, 2020 98.68 98.93 97.11 98.90 111,800 +1.72(+1.77%)
Dec 23, 2020 98.12 99.60 97.08 97.18 161,811 -0.76(-0.78%)
Dec 22, 2020 98.35 99.66 97.64 97.94 184,502 +0.38(+0.39%)
Dec 21, 2020 97.22 98.46 96.40 97.56 206,988 -1.23(-1.25%)
Dec 18, 2020 101.22 101.72 98.12 98.79 523,500 -1.83(-1.82%)
Dec 17, 2020 101.29 102.04 98.91 100.62 210,082 +0.57(+0.57%)
Dec 16, 2020 101.20 101.60 98.12 100.05 224,577 -0.44(-0.44%)
Dec 15, 2020 104.41 104.41 99.85 100.49 269,665 -0.34(-0.34%)
Dec 14, 2020 99.57 101.55 98.92 100.83 219,108 +2.72(+2.77%)
Dec 11, 2020 96.81 99.60 96.00 98.11 198,800 +0.48(+0.49%)
Dec 10, 2020 96.74 97.89 95.64 97.63 196,894 +0.22(+0.23%)
Dec 09, 2020 103.16 104.43 96.43 97.41 339,514 -4.92(-4.81%)
Dec 08, 2020 99.71 102.65 99.68 102.33 343,934 +2.16(+2.16%)
Dec 07, 2020 101.49 101.97 99.83 100.17 532,808 -0.75(-0.74%)
Dec 04, 2020 98.08 101.87 98.08 100.92 444,400 +3.01(+3.07%)
Dec 03, 2020 100.57 101.37 97.66 97.91 251,353 -2.08(-2.08%)
Dec 02, 2020 100.00 100.05 98.12 99.99 257,935 +0.24(+0.24%)
Dec 01, 2020 97.54 100.73 97.25 99.75 442,565 +3.29(+3.41%)
Nov 30, 2020 97.38 97.89 95.42 96.46 260,895 -0.92(-0.94%)
Nov 27, 2020 94.50 97.63 94.50 97.38 91,500 +2.98(+3.16%)
Nov 25, 2020 97.40 98.64 94.20 94.40 271,400 -1.82(-1.89%)
Nov 24, 2020 95.85 97.71 94.24 96.22 224,830 +1.74(+1.84%)
Nov 23, 2020 91.03 94.71 90.80 94.48 227,615 +4.39(+4.87%)
Nov 20, 2020 89.08 91.31 89.00 90.09 212,400 +0.14(+0.16%)
Nov 19, 2020 88.35 90.06 88.17 89.95 123,693 +1.43(+1.62%)
Nov 18, 2020 89.31 90.32 88.08 88.52 189,408 -0.49(-0.55%)
Nov 17, 2020 88.76 89.55 87.50 89.01 172,430 -0.79(-0.88%)
Nov 16, 2020 87.63 90.58 87.33 89.80 179,835 +3.51(+4.07%)
Nov 13, 2020 86.15 87.73 85.59 86.29 161,300 +1.82(+2.15%)
Nov 12, 2020 86.28 86.35 83.55 84.47 260,472 -1.90(-2.20%)
Nov 11, 2020 85.35 87.08 85.35 86.37 275,382 +1.95(+2.31%)
Nov 10, 2020 86.61 88.23 83.50 84.42 313,746 -2.29(-2.64%)
Nov 09, 2020 85.24 90.12 85.24 86.71 427,158 +3.23(+3.87%)
Nov 06, 2020 84.00 84.50 82.02 83.48 211,700 -0.53(-0.63%)
Nov 05, 2020 79.98 84.43 79.39 84.01 455,200 +7.91(+10.39%)
Nov 04, 2020 72.82 76.33 71.72 76.10 275,594 +3.46(+4.76%)
Nov 03, 2020 69.72 73.25 69.00 72.64 180,641 +2.86(+4.10%)
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