Financial News

Advanced Energy (NQ: AEIS )

87.04 USD +0.58 (+0.67%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.930 9.930 9.300 9.300 434,900 -0.85(-8.37%)
Oct 28, 2011 9.920 10.26 9.830 10.15 401,130 +0.19(+1.91%)
Oct 27, 2011 9.850 10.28 9.700 9.960 772,242 +0.45(+4.73%)
Oct 26, 2011 9.490 9.640 9.050 9.510 307,434 +0.19(+2.04%)
Oct 25, 2011 9.360 9.460 9.110 9.320 326,468 -0.14(-1.48%)
Oct 24, 2011 8.950 9.500 8.860 9.460 354,710 +0.54(+6.05%)
Oct 21, 2011 8.980 9.170 8.830 8.920 433,451 +0.13(+1.48%)
Oct 20, 2011 8.810 8.889 8.440 8.790 269,304 -0.03(-0.34%)
Oct 19, 2011 9.120 9.180 8.740 8.820 340,245 -0.31(-3.40%)
Oct 18, 2011 8.970 9.180 8.710 9.130 411,032 +0.23(+2.58%)
Oct 17, 2011 9.290 9.440 8.840 8.900 311,398 -0.52(-5.52%)
Oct 14, 2011 9.860 9.870 9.290 9.420 362,168 -0.42(-4.27%)
Oct 13, 2011 9.410 9.840 9.410 9.840 443,166 +0.35(+3.69%)
Oct 12, 2011 9.210 9.660 9.210 9.490 513,722 +0.29(+3.15%)
Oct 11, 2011 9.100 9.230 8.960 9.200 312,645 +0.04(+0.44%)
Oct 10, 2011 9.120 9.320 8.930 9.160 415,182 +0.19(+2.12%)
Oct 07, 2011 8.950 9.140 8.760 8.970 417,139 +0.05(+0.56%)
Oct 06, 2011 8.890 8.970 8.780 8.920 505,781 +0.01(+0.11%)
Oct 05, 2011 8.750 9.030 8.500 8.910 487,809 +0.08(+0.91%)
Oct 04, 2011 7.940 8.850 7.705 8.830 754,524 +0.82(+10.24%)
Oct 03, 2011 8.350 8.460 7.560 8.010 884,250 -0.61(-7.08%)
Sep 30, 2011 8.910 8.970 8.520 8.620 547,646 -0.41(-4.54%)
Sep 29, 2011 9.270 9.470 8.695 9.030 507,695 -0.10(-1.10%)
Sep 28, 2011 9.310 9.730 9.125 9.130 539,982 -0.06(-0.65%)
Sep 27, 2011 9.270 9.390 9.060 9.190 537,195 +0.10(+1.10%)
Sep 26, 2011 9.110 9.142 8.600 9.090 652,961 -0.01(-0.11%)
Sep 23, 2011 8.780 9.330 8.780 9.100 364,158 +0.31(+3.53%)
Sep 22, 2011 9.090 9.220 8.640 8.790 786,826 -0.63(-6.69%)
Sep 21, 2011 9.680 9.950 9.390 9.420 351,622 -0.31(-3.19%)
Sep 20, 2011 9.970 10.12 9.710 9.730 249,696 -0.22(-2.21%)
Sep 19, 2011 10.41 10.41 9.770 9.950 392,191 -0.79(-7.36%)
Sep 16, 2011 10.76 10.78 10.52 10.74 953,508 +0.07(+0.66%)
Sep 15, 2011 10.43 10.69 10.37 10.67 312,171 +0.37(+3.59%)
Sep 14, 2011 10.03 10.44 9.950 10.30 318,988 +0.36(+3.62%)
Sep 13, 2011 9.430 9.970 9.350 9.940 359,243 +0.51(+5.41%)
Sep 12, 2011 9.110 9.481 9.110 9.430 326,958 +0.18(+1.95%)
Sep 09, 2011 9.360 9.620 9.110 9.250 388,197 -0.24(-2.53%)
Sep 08, 2011 9.650 9.940 9.445 9.490 348,923 -0.29(-2.97%)
Sep 07, 2011 9.240 9.780 9.240 9.780 323,952 +0.65(+7.12%)
Sep 06, 2011 8.930 9.150 8.860 9.130 464,070 -0.11(-1.19%)
Sep 02, 2011 9.370 9.460 9.150 9.240 438,292 -0.33(-3.45%)
Sep 01, 2011 10.05 10.17 9.530 9.570 428,870 -0.43(-4.30%)
Aug 31, 2011 10.43 10.45 9.910 10.00 417,454 -0.36(-3.47%)
Aug 30, 2011 10.31 10.46 10.09 10.36 360,076 -0.03(-0.29%)
Aug 29, 2011 9.940 10.40 9.792 10.39 317,519 +0.58(+5.91%)
Aug 26, 2011 9.360 9.830 9.251 9.810 524,717 +0.40(+4.25%)
Aug 25, 2011 9.650 9.670 9.380 9.410 403,602 -0.18(-1.88%)
Aug 24, 2011 9.800 9.910 9.420 9.590 299,377 -0.24(-2.44%)
Aug 23, 2011 9.110 9.850 9.010 9.830 472,071 +0.78(+8.62%)
Aug 22, 2011 9.340 9.490 8.950 9.050 323,322 +0.01(+0.11%)
Aug 19, 2011 9.000 9.420 8.950 9.040 578,806 -0.05(-0.50%)
Aug 18, 2011 9.360 9.360 9.030 9.085 415,813 -0.62(-6.44%)
Aug 17, 2011 9.800 10.03 9.580 9.710 391,313 -0.09(-0.92%)
Aug 16, 2011 9.800 9.970 9.620 9.800 801,509 -0.12(-1.21%)
Aug 15, 2011 9.410 9.950 9.370 9.920 775,809 +0.65(+7.01%)
Aug 12, 2011 9.480 9.720 9.130 9.270 580,117 -0.14(-1.49%)
Aug 11, 2011 9.020 9.520 8.930 9.410 832,418 +0.40(+4.44%)
Aug 10, 2011 9.000 9.390 8.730 9.010 1,072,535 -0.26(-2.80%)
Aug 09, 2011 8.900 9.290 8.430 9.270 1,624,877 +0.62(+7.17%)
Aug 08, 2011 9.090 9.470 8.640 8.650 1,682,533 -0.83(-8.76%)
Aug 05, 2011 9.540 9.700 8.920 9.480 1,575,356 +0.09(+0.96%)
Aug 04, 2011 9.980 10.06 9.390 9.390 1,360,905 -0.70(-6.94%)
Aug 03, 2011 9.960 10.18 9.770 10.09 1,016,024 +0.16(+1.61%)
Aug 02, 2011 10.35 10.58 9.930 9.930 723,679 -0.52(-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