Financial News

Advanced Energy (NQ: AEIS )

101.70 -0.32 (-0.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.250 9.842 9.132 9.842 541,491 +0.91(+10.15%)
Nov 29, 2011 8.935 9.004 8.836 8.935 191,397 +0.02(+0.22%)
Nov 28, 2011 8.590 8.984 8.383 8.915 550,030 +0.65(+7.88%)
Nov 25, 2011 8.540 8.560 8.264 8.264 152,474 -0.22(-2.56%)
Nov 23, 2011 8.521 8.678 8.432 8.481 438,761 -0.15(-1.71%)
Nov 22, 2011 8.738 8.935 8.570 8.629 377,429 -0.10(-1.13%)
Nov 21, 2011 8.718 8.787 8.570 8.728 452,045 -0.09(-1.01%)
Nov 18, 2011 8.886 8.955 8.777 8.816 307,656 -0.08(-0.89%)
Nov 17, 2011 9.073 9.122 8.678 8.895 432,384 -0.22(-2.38%)
Nov 16, 2011 9.014 9.507 8.945 9.112 360,661 -0.05(-0.54%)
Nov 15, 2011 8.876 9.280 8.826 9.162 312,573 +0.25(+2.77%)
Nov 14, 2011 9.398 9.438 8.787 8.915 396,106 -0.50(-5.34%)
Nov 11, 2011 9.033 9.467 9.004 9.418 292,968 +0.52(+5.88%)
Nov 10, 2011 8.866 9.014 8.619 8.895 275,854 +0.22(+2.50%)
Nov 09, 2011 8.935 9.073 8.669 8.678 394,664 -0.56(-6.08%)
Nov 08, 2011 8.945 9.280 8.787 9.241 405,192 +0.37(+4.23%)
Nov 07, 2011 9.024 9.024 8.599 8.866 305,945 -0.23(-2.49%)
Nov 04, 2011 8.678 9.191 8.659 9.093 448,540 +0.29(+3.25%)
Nov 03, 2011 8.619 8.915 8.304 8.807 786,866 -0.08(-0.89%)
Nov 02, 2011 8.432 9.260 8.392 8.886 458,978 +0.03(+0.33%)
Nov 01, 2011 8.797 9.083 8.640 8.856 450,038 -0.32(-3.44%)
Oct 31, 2011 9.793 9.793 9.172 9.172 440,992 -0.84(-8.37%)
Oct 28, 2011 9.783 10.12 9.694 10.01 406,749 +0.19(+1.91%)
Oct 27, 2011 9.714 10.13 9.566 9.822 783,060 +0.44(+4.73%)
Oct 26, 2011 9.359 9.507 8.925 9.379 311,740 +0.19(+2.04%)
Oct 25, 2011 9.231 9.329 8.984 9.191 331,041 -0.14(-1.48%)
Oct 24, 2011 8.826 9.369 8.738 9.329 359,679 +0.53(+6.05%)
Oct 21, 2011 8.856 9.043 8.708 8.797 439,523 +0.13(+1.48%)
Oct 20, 2011 8.688 8.766 8.323 8.669 273,076 -0.03(-0.34%)
Oct 19, 2011 8.994 9.053 8.619 8.698 345,011 -0.31(-3.40%)
Oct 18, 2011 8.846 9.053 8.590 9.004 416,790 +0.23(+2.58%)
Oct 17, 2011 9.162 9.310 8.718 8.777 315,760 -0.51(-5.52%)
Oct 14, 2011 9.724 9.734 9.162 9.290 367,241 -0.41(-4.27%)
Oct 13, 2011 9.280 9.704 9.280 9.704 449,374 +0.35(+3.69%)
Oct 12, 2011 9.083 9.527 9.083 9.359 520,918 +0.29(+3.15%)
Oct 11, 2011 8.974 9.102 8.836 9.073 317,024 +0.04(+0.44%)
Oct 10, 2011 8.994 9.191 8.807 9.033 420,998 +0.19(+2.12%)
Oct 07, 2011 8.826 9.014 8.639 8.846 422,982 +0.05(+0.56%)
Oct 06, 2011 8.767 8.846 8.659 8.797 512,866 +0.01(+0.11%)
Oct 05, 2011 8.629 8.905 8.383 8.787 494,642 +0.08(+0.91%)
Oct 04, 2011 7.830 8.728 7.599 8.708 765,094 +0.81(+10.24%)
Oct 03, 2011 8.235 8.343 7.456 7.899 896,637 -0.60(-7.08%)
Sep 30, 2011 8.787 8.846 8.402 8.501 555,317 -0.40(-4.54%)
Sep 29, 2011 9.142 9.339 8.575 8.905 514,807 -0.10(-1.10%)
Sep 28, 2011 9.181 9.596 8.999 9.004 547,546 -0.06(-0.65%)
Sep 27, 2011 9.142 9.260 8.935 9.063 544,720 +0.10(+1.10%)
Sep 26, 2011 8.984 9.016 8.481 8.964 662,108 -0.01(-0.11%)
Sep 23, 2011 8.659 9.201 8.659 8.974 369,259 +0.31(+3.53%)
Sep 22, 2011 8.964 9.093 8.521 8.669 797,848 -0.62(-6.69%)
Sep 21, 2011 9.546 9.813 9.260 9.290 356,547 -0.31(-3.19%)
Sep 20, 2011 9.832 9.980 9.576 9.596 253,193 -0.22(-2.21%)
Sep 19, 2011 10.27 10.27 9.635 9.813 397,685 -0.78(-7.36%)
Sep 16, 2011 10.61 10.63 10.37 10.59 966,865 +0.07(+0.66%)
Sep 15, 2011 10.29 10.54 10.22 10.52 316,544 +0.36(+3.59%)
Sep 14, 2011 9.891 10.30 9.813 10.16 323,456 +0.36(+3.62%)
Sep 13, 2011 9.300 9.832 9.221 9.803 364,275 +0.50(+5.41%)
Sep 12, 2011 8.984 9.350 8.984 9.300 331,538 +0.18(+1.95%)
Sep 09, 2011 9.231 9.487 8.984 9.122 393,635 -0.24(-2.53%)
Sep 08, 2011 9.517 9.803 9.315 9.359 353,811 -0.29(-2.97%)
Sep 07, 2011 9.112 9.645 9.112 9.645 328,490 +0.64(+7.12%)
Sep 06, 2011 8.807 9.024 8.738 9.004 470,571 -0.11(-1.19%)
Sep 02, 2011 9.241 9.329 9.024 9.112 444,431 -0.33(-3.45%)
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