Financial News

Advanced Energy (NQ: AEIS )

88.59 USD +0.90 (+1.03%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 10.90 10.65 10.75 457,919 -0.06(-0.56%)
Oct 28, 2005 10.50 10.95 10.30 10.81 469,642 +0.30(+2.85%)
Oct 27, 2005 10.34 10.66 10.34 10.51 424,323 +0.10(+0.96%)
Oct 26, 2005 10.33 10.56 10.15 10.41 402,094 +0.05(+0.48%)
Oct 25, 2005 10.32 10.47 10.00 10.36 429,079 +0.02(+0.19%)
Oct 24, 2005 10.09 10.36 10.03 10.34 385,884 +0.28(+2.78%)
Oct 21, 2005 10.38 10.49 9.950 10.06 1,103,041 -0.39(-3.73%)
Oct 20, 2005 9.300 10.52 9.250 10.45 1,788,191 -0.14(-1.32%)
Oct 19, 2005 10.61 10.63 9.950 10.59 1,339,332 -0.10(-0.94%)
Oct 18, 2005 10.99 10.99 10.57 10.69 428,436 -0.30(-2.73%)
Oct 17, 2005 11.00 11.05 10.61 10.99 359,695 +0.05(+0.46%)
Oct 14, 2005 10.91 11.07 10.71 10.94 524,570 +0.06(+0.55%)
Oct 13, 2005 10.70 10.95 10.59 10.88 730,252 +0.23(+2.16%)
Oct 12, 2005 10.70 10.73 10.49 10.65 674,175 -0.11(-1.02%)
Oct 11, 2005 10.75 11.00 10.67 10.76 1,147,454 +0.14(+1.32%)
Oct 10, 2005 10.96 10.99 10.53 10.62 729,449 +0.12(+1.14%)
Oct 07, 2005 10.04 10.60 10.03 10.50 531,429 +0.49(+4.90%)
Oct 06, 2005 10.34 10.42 10.01 10.01 1,150,935 -0.35(-3.38%)
Oct 05, 2005 10.87 10.93 10.36 10.36 219,895 -0.60(-5.47%)
Oct 04, 2005 10.85 11.09 10.83 10.96 385,484 +0.13(+1.20%)
Oct 03, 2005 10.74 10.89 10.39 10.83 736,866 +0.07(+0.65%)
Sep 30, 2005 10.42 10.85 10.42 10.76 314,247 +0.31(+2.97%)
Sep 29, 2005 10.62 10.69 10.03 10.45 1,430,796 -0.21(-1.97%)
Sep 28, 2005 11.00 11.04 10.65 10.66 1,120,569 +0.13(+1.23%)
Sep 27, 2005 10.88 10.88 10.50 10.53 733,141 -0.41(-3.75%)
Sep 26, 2005 10.85 11.03 10.84 10.94 280,116 +0.20(+1.86%)
Sep 23, 2005 10.74 10.85 10.50 10.74 245,347 +0.06(+0.56%)
Sep 22, 2005 10.68 10.78 10.40 10.68 311,322 +0.03(+0.28%)
Sep 21, 2005 10.98 10.98 10.44 10.65 642,193 -0.29(-2.65%)
Sep 20, 2005 11.48 11.59 10.92 10.94 436,083 -0.60(-5.20%)
Sep 19, 2005 11.45 11.64 11.28 11.54 308,475 +0.08(+0.70%)
Sep 16, 2005 11.42 11.55 11.31 11.46 1,093,909 +0.19(+1.69%)
Sep 15, 2005 11.69 11.75 11.05 11.27 693,877 -0.47(-4.00%)
Sep 14, 2005 11.80 11.94 11.58 11.74 390,300 -0.07(-0.59%)
Sep 13, 2005 12.38 12.40 11.78 11.81 778,420 -0.62(-4.99%)
Sep 12, 2005 12.55 12.87 12.40 12.43 572,594 -0.18(-1.43%)
Sep 09, 2005 12.36 12.74 12.36 12.61 515,533 +0.26(+2.11%)
Sep 08, 2005 12.35 12.39 12.10 12.35 386,953 +0.04(+0.32%)
Sep 07, 2005 12.10 12.41 12.03 12.31 527,273 +0.12(+0.98%)
Sep 06, 2005 11.95 12.25 11.91 12.19 634,307 +0.30(+2.52%)
Sep 02, 2005 11.75 12.08 11.71 11.89 320,109 +0.14(+1.19%)
Sep 01, 2005 12.14 12.14 11.64 11.75 749,070 -0.17(-1.43%)
Aug 31, 2005 11.81 12.04 11.68 11.92 639,258 +0.08(+0.68%)
Aug 30, 2005 11.99 12.02 11.65 11.84 314,929 -0.15(-1.25%)
Aug 29, 2005 11.37 11.99 11.09 11.99 542,898 +0.47(+4.08%)
Aug 26, 2005 11.99 12.00 11.44 11.52 307,134 -0.38(-3.19%)
Aug 25, 2005 11.75 12.02 11.75 11.90 246,900 +0.16(+1.36%)
Aug 24, 2005 11.55 12.13 11.45 11.74 609,462 -0.08(-0.68%)
Aug 23, 2005 12.20 12.25 11.66 11.82 645,411 -0.33(-2.72%)
Aug 22, 2005 12.21 12.36 12.00 12.15 395,518 +0.15(+1.25%)
Aug 19, 2005 11.98 12.58 11.96 12.00 1,176,797 -0.06(-0.50%)
Aug 18, 2005 12.20 12.25 11.83 12.06 1,192,036 -0.08(-0.66%)
Aug 17, 2005 11.23 12.25 11.23 12.14 2,630,400 +0.96(+8.59%)
Aug 16, 2005 11.42 11.45 11.00 11.18 1,348,462 +0.08(+0.72%)
Aug 15, 2005 10.94 11.17 10.75 11.10 1,587,860 +0.31(+2.87%)
Aug 12, 2005 10.20 10.82 10.10 10.79 6,724,013 +0.64(+6.30%)
Aug 11, 2005 9.860 10.40 9.830 10.15 613,924 +0.28(+2.84%)
Aug 10, 2005 9.910 10.10 9.710 9.870 570,624 -0.10(-1.00%)
Aug 09, 2005 9.650 10.02 9.570 9.970 333,531 +0.36(+3.75%)
Aug 08, 2005 9.690 9.750 9.520 9.610 220,856 -0.04(-0.41%)
Aug 05, 2005 9.200 9.780 9.180 9.650 323,799 +0.42(+4.55%)
Aug 04, 2005 9.750 9.800 9.220 9.230 467,477 -0.58(-5.91%)
Aug 03, 2005 9.850 9.860 9.700 9.810 310,698 +0.01(+0.10%)
Aug 02, 2005 9.630 9.800 9.570 9.800 358,087 +0.24(+2.51%)
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