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, 2011 14.41 14.69 14.40 14.58 301,467 +0.26(+1.79%)
Jun 29, 2011 14.21 14.37 14.01 14.33 274,264 +0.20(+1.40%)
Jun 28, 2011 13.71 14.18 13.61 14.13 342,319 +0.43(+3.17%)
Jun 27, 2011 13.53 13.75 13.39 13.70 363,681 +0.04(+0.29%)
Jun 24, 2011 13.53 13.90 13.44 13.66 2,184,382 +0.16(+1.17%)
Jun 23, 2011 13.31 13.57 13.13 13.50 580,141 +0.08(+0.59%)
Jun 22, 2011 13.48 13.62 13.37 13.42 382,507 -0.11(-0.80%)
Jun 21, 2011 13.66 13.69 13.42 13.53 503,817 +0.02(+0.15%)
Jun 20, 2011 13.52 13.65 13.41 13.51 363,125 -0.02(-0.15%)
Jun 17, 2011 13.83 13.89 13.39 13.53 296,728 -0.15(-1.12%)
Jun 16, 2011 13.88 13.97 13.64 13.68 318,560 -0.20(-1.46%)
Jun 15, 2011 13.96 14.00 13.77 13.88 252,333 -0.24(-1.68%)
Jun 14, 2011 13.71 14.25 13.66 14.12 379,467 +0.55(+4.07%)
Jun 13, 2011 13.88 13.93 13.35 13.57 506,874 -0.27(-1.92%)
Jun 10, 2011 13.90 13.96 13.51 13.84 294,789 -0.13(-0.92%)
Jun 09, 2011 13.97 14.30 13.93 13.96 252,495 +0.03(+0.21%)
Jun 08, 2011 14.19 14.21 13.81 13.93 283,750 -0.29(-2.01%)
Jun 07, 2011 14.18 14.32 13.97 14.22 276,723 +0.07(+0.49%)
Jun 06, 2011 14.15 14.27 14.01 14.15 392,983 -0.05(-0.35%)
Jun 03, 2011 14.32 14.38 14.09 14.20 369,646 -0.01(-0.07%)
May 24, 2011 14.43 14.61 14.21 14.21 461,366 -0.22(-1.50%)
May 23, 2011 14.22 14.47 14.10 14.43 411,289 +0.03(+0.21%)
May 20, 2011 14.38 14.62 14.38 14.40 331,261 -0.05(-0.38%)
May 19, 2011 14.74 14.84 14.39 14.45 424,945 -0.26(-1.78%)
May 18, 2011 14.20 14.76 14.20 14.71 452,179 +0.57(+4.05%)
May 17, 2011 14.01 14.20 13.90 14.14 496,868 -0.03(-0.21%)
May 16, 2011 14.28 14.33 13.88 14.17 450,047 -0.22(-1.54%)
May 13, 2011 14.78 14.83 14.34 14.39 370,241 -0.35(-2.37%)
May 12, 2011 14.52 14.93 14.41 14.74 604,348 +0.14(+0.95%)
May 11, 2011 15.15 15.22 14.55 14.60 468,608 -0.57(-3.77%)
May 10, 2011 14.90 15.28 14.79 15.18 510,174 +0.41(+2.81%)
May 09, 2011 14.55 15.05 14.32 14.76 470,645 +0.21(+1.42%)
May 06, 2011 14.78 14.88 14.49 14.55 338,722 -0.02(-0.14%)
May 05, 2011 14.34 14.71 14.21 14.57 958,301 +0.16(+1.09%)
May 04, 2011 14.70 14.96 14.39 14.42 859,119 -0.23(-1.55%)
May 03, 2011 14.95 15.34 14.53 14.64 3,066,810 +1.32(+9.92%)
May 02, 2011 13.47 14.03 13.29 13.32 1,014,269 -0.63(-4.52%)
Apr 29, 2011 14.01 14.22 13.94 13.95 359,664 -0.06(-0.42%)
Apr 28, 2011 14.28 14.32 13.91 14.01 251,768 -0.32(-2.20%)
Apr 27, 2011 14.37 14.46 14.09 14.33 231,106 -0.01(-0.07%)
Apr 26, 2011 14.03 14.46 13.90 14.34 210,275 +0.41(+2.97%)
Apr 25, 2011 14.33 14.43 13.86 13.92 228,983 -0.29(-2.01%)
Apr 21, 2011 14.18 14.32 14.08 14.21 269,794 +0.13(+0.95%)
Apr 20, 2011 13.74 14.09 13.71 14.08 504,311 +0.60(+4.43%)
Apr 19, 2011 13.66 13.66 13.28 13.48 397,126 -0.11(-0.80%)
Apr 18, 2011 13.81 13.86 13.34 13.59 630,266 -0.38(-2.75%)
Apr 15, 2011 14.11 14.15 13.83 13.97 349,548 -0.21(-1.46%)
Apr 14, 2011 14.01 14.29 13.84 14.18 453,554 +0.03(+0.21%)
Apr 13, 2011 14.59 14.62 14.09 14.15 522,332 -0.29(-1.98%)
Apr 12, 2011 14.60 14.65 14.39 14.44 299,263 -0.25(-1.68%)
Apr 11, 2011 14.99 15.15 14.65 14.68 502,220 -0.29(-1.91%)
Apr 08, 2011 15.42 15.56 14.89 14.97 389,143 -0.46(-3.00%)
Apr 07, 2011 15.78 15.78 15.29 15.43 348,986 -0.48(-3.04%)
Apr 06, 2011 16.03 16.25 15.91 15.92 308,236 -0.08(-0.49%)
Apr 05, 2011 15.78 16.22 15.78 15.99 355,823 +0.21(+1.31%)
Apr 04, 2011 16.05 16.05 15.78 15.79 406,153 -0.09(-0.56%)
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