Financial News

Advanced Energy (NQ: AEIS )

102.19 +4.36 (+4.46%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.774 9.774 9.154 9.154 441,829 -0.84(-8.37%)
Oct 28, 2011 9.764 10.10 9.676 9.991 407,521 +0.19(+1.91%)
Oct 27, 2011 9.696 10.11 9.548 9.804 784,546 +0.44(+4.73%)
Oct 26, 2011 9.341 9.489 8.908 9.361 312,332 +0.19(+2.04%)
Oct 25, 2011 9.213 9.312 8.967 9.174 331,669 -0.14(-1.48%)
Oct 24, 2011 8.810 9.351 8.721 9.312 360,361 +0.53(+6.05%)
Oct 21, 2011 8.839 9.026 8.692 8.780 440,357 +0.13(+1.48%)
Oct 20, 2011 8.672 8.750 8.308 8.652 273,595 -0.03(-0.34%)
Oct 19, 2011 8.977 9.036 8.603 8.682 345,666 -0.31(-3.40%)
Oct 18, 2011 8.829 9.036 8.573 8.987 417,581 +0.23(+2.58%)
Oct 17, 2011 9.144 9.292 8.701 8.760 316,359 -0.51(-5.52%)
Oct 14, 2011 9.705 9.715 9.144 9.272 367,938 -0.41(-4.27%)
Oct 13, 2011 9.262 9.686 9.262 9.686 450,227 +0.34(+3.69%)
Oct 12, 2011 9.066 9.508 9.066 9.341 521,907 +0.29(+3.15%)
Oct 11, 2011 8.957 9.085 8.819 9.056 317,626 +0.04(+0.44%)
Oct 10, 2011 8.977 9.174 8.790 9.016 421,797 +0.19(+2.12%)
Oct 07, 2011 8.810 8.997 8.623 8.829 423,785 +0.05(+0.56%)
Oct 06, 2011 8.751 8.829 8.642 8.780 513,839 +0.01(+0.11%)
Oct 05, 2011 8.613 8.888 8.367 8.770 495,581 +0.08(+0.91%)
Oct 04, 2011 7.815 8.711 7.584 8.692 766,546 +0.81(+10.24%)
Oct 03, 2011 8.219 8.327 7.441 7.884 898,339 -0.60(-7.08%)
Sep 30, 2011 8.770 8.829 8.386 8.485 556,372 -0.40(-4.54%)
Sep 29, 2011 9.125 9.321 8.559 8.888 515,784 -0.10(-1.10%)
Sep 28, 2011 9.164 9.577 8.982 8.987 548,585 -0.06(-0.65%)
Sep 27, 2011 9.125 9.243 8.918 9.046 545,754 +0.10(+1.10%)
Sep 26, 2011 8.967 8.999 8.465 8.947 663,365 -0.01(-0.11%)
Sep 23, 2011 8.642 9.184 8.642 8.957 369,960 +0.31(+3.53%)
Sep 22, 2011 8.947 9.075 8.504 8.652 799,363 -0.62(-6.69%)
Sep 21, 2011 9.528 9.794 9.243 9.272 357,224 -0.31(-3.19%)
Sep 20, 2011 9.814 9.961 9.558 9.577 253,674 -0.22(-2.21%)
Sep 19, 2011 10.25 10.25 9.617 9.794 398,440 -0.78(-7.36%)
Sep 16, 2011 10.59 10.61 10.36 10.57 968,700 +0.07(+0.66%)
Sep 15, 2011 10.27 10.52 10.20 10.50 317,145 +0.36(+3.59%)
Sep 14, 2011 9.873 10.28 9.794 10.14 324,070 +0.35(+3.62%)
Sep 13, 2011 9.282 9.814 9.203 9.784 364,967 +0.50(+5.41%)
Sep 12, 2011 8.967 9.332 8.967 9.282 332,167 +0.18(+1.95%)
Sep 09, 2011 9.213 9.469 8.967 9.105 394,382 -0.24(-2.53%)
Sep 08, 2011 9.499 9.784 9.297 9.341 354,482 -0.29(-2.97%)
Sep 07, 2011 9.095 9.627 9.095 9.627 329,113 +0.64(+7.12%)
Sep 06, 2011 8.790 9.006 8.721 8.987 471,464 -0.11(-1.19%)
Sep 02, 2011 9.223 9.312 9.006 9.095 445,275 -0.32(-3.45%)
Sep 01, 2011 9.892 10.01 9.381 9.420 435,703 -0.42(-4.30%)
Aug 31, 2011 10.27 10.29 9.755 9.843 424,105 -0.35(-3.47%)
Aug 30, 2011 10.15 10.30 9.932 10.20 365,813 -0.03(-0.29%)
Aug 29, 2011 9.784 10.24 9.638 10.23 322,578 +0.57(+5.91%)
Aug 26, 2011 9.213 9.676 9.106 9.656 533,077 +0.39(+4.25%)
Aug 25, 2011 9.499 9.518 9.233 9.262 410,032 -0.18(-1.88%)
Aug 24, 2011 9.646 9.755 9.272 9.440 304,147 -0.24(-2.44%)
Aug 23, 2011 8.967 9.696 8.869 9.676 479,592 +0.77(+8.62%)
Aug 22, 2011 9.194 9.341 8.810 8.908 328,473 +0.01(+0.11%)
Aug 19, 2011 8.859 9.272 8.810 8.898 588,028 -0.04(-0.50%)
Aug 18, 2011 9.213 9.213 8.888 8.943 422,438 -0.62(-6.44%)
Aug 17, 2011 9.646 9.873 9.430 9.558 397,548 -0.09(-0.92%)
Aug 16, 2011 9.646 9.814 9.469 9.646 814,280 -0.12(-1.21%)
Aug 15, 2011 9.262 9.794 9.223 9.764 788,170 +0.64(+7.01%)
Aug 12, 2011 9.331 9.568 8.987 9.125 589,360 -0.14(-1.49%)
Aug 11, 2011 8.879 9.371 8.790 9.262 845,681 +0.39(+4.44%)
Aug 10, 2011 8.859 9.243 8.593 8.869 1,089,624 -0.26(-2.80%)
Aug 09, 2011 8.760 9.144 8.298 9.125 1,650,767 +0.61(+7.17%)
Aug 08, 2011 8.947 9.321 8.504 8.514 1,709,341 -0.82(-8.76%)
Aug 05, 2011 9.390 9.548 8.780 9.331 1,600,457 +0.09(+0.96%)
Aug 04, 2011 9.823 9.902 9.243 9.243 1,382,589 -0.69(-6.94%)
Aug 03, 2011 9.804 10.02 9.617 9.932 1,032,213 +0.16(+1.61%)
Aug 02, 2011 10.19 10.41 9.774 9.774 735,209 -0.51(-4.98%)
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