Financial News

Advanced Energy (NQ: AEIS )

88.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.50 22.86 22.86 22.86 347,600 +0.34(+1.51%)
Dec 30, 2013 22.25 22.56 22.21 22.52 475,743 +0.29(+1.30%)
Dec 27, 2013 22.47 22.47 21.98 22.23 295,170 -0.14(-0.63%)
Dec 26, 2013 22.21 22.49 21.93 22.37 311,044 +0.20(+0.90%)
Dec 24, 2013 22.27 22.32 22.05 22.17 89,177 -0.16(-0.72%)
Dec 23, 2013 22.31 22.66 22.08 22.33 349,139 +0.13(+0.59%)
Dec 20, 2013 21.56 22.26 21.21 22.20 527,896 +0.74(+3.45%)
Dec 19, 2013 21.64 21.94 21.40 21.46 307,535 -0.24(-1.11%)
Dec 18, 2013 21.87 21.90 21.19 21.70 321,222 -0.17(-0.78%)
Dec 17, 2013 21.73 22.28 21.60 21.87 325,053 +0.08(+0.37%)
Dec 16, 2013 21.36 21.85 21.18 21.79 390,895 +0.48(+2.25%)
Dec 13, 2013 21.50 21.66 21.07 21.31 271,587 -0.07(-0.33%)
Dec 12, 2013 21.40 21.59 21.15 21.38 393,419 -0.06(-0.28%)
Dec 11, 2013 22.13 22.13 21.30 21.44 336,977 -0.58(-2.63%)
Dec 10, 2013 22.31 22.71 22.00 22.02 399,425 -0.42(-1.87%)
Dec 09, 2013 22.49 22.88 22.25 22.44 470,278 +0.01(+0.04%)
Dec 06, 2013 22.61 22.81 21.84 22.43 0 +0.06(+0.27%)
Dec 05, 2013 22.84 23.25 22.25 22.37 0 -0.60(-2.61%)
Dec 04, 2013 22.97 23.65 22.84 22.97 0 -0.19(-0.82%)
Dec 03, 2013 23.24 23.50 23.00 23.16 374,095 -0.18(-0.77%)
Dec 02, 2013 23.75 23.75 23.07 23.34 473,983 -0.48(-2.02%)
Nov 29, 2013 24.29 24.42 23.80 23.82 0 -0.34(-1.41%)
Nov 27, 2013 23.68 24.35 23.45 24.16 0 +0.53(+2.24%)
Nov 26, 2013 23.76 23.95 23.56 23.63 0 -0.12(-0.51%)
Nov 25, 2013 24.18 24.41 23.42 23.75 304,863 -0.37(-1.53%)
Nov 22, 2013 24.15 24.59 23.90 24.12 0 -0.07(-0.29%)
Nov 21, 2013 23.25 24.31 23.08 24.19 599,282 +1.14(+4.95%)
Nov 20, 2013 22.14 23.15 22.00 23.05 0 +0.98(+4.44%)
Nov 19, 2013 22.75 22.81 21.90 22.07 505,116 -0.68(-2.99%)
Nov 18, 2013 23.36 23.67 22.70 22.75 0 -0.51(-2.19%)
Nov 15, 2013 22.83 23.33 22.60 23.26 0 +0.47(+2.06%)
Nov 14, 2013 22.97 23.27 22.52 22.79 475,777 -0.27(-1.17%)
Nov 13, 2013 23.05 23.52 23.00 23.06 0 -0.32(-1.37%)
Nov 12, 2013 23.46 23.82 23.13 23.38 0 -0.15(-0.64%)
Nov 11, 2013 23.53 24.26 23.11 23.53 0 -0.93(-3.80%)
Nov 08, 2013 24.25 24.86 24.25 24.46 0 +0.12(+0.49%)
Nov 07, 2013 23.59 24.61 23.56 24.34 688,899 +0.29(+1.18%)
Nov 06, 2013 26.00 26.05 23.73 24.05 1,499,504 -1.91(-7.37%)
Nov 05, 2013 21.75 26.55 21.75 25.97 2,297,652 +5.32(+25.76%)
Nov 04, 2013 20.45 20.93 20.35 20.65 366,942 +0.26(+1.28%)
Nov 01, 2013 20.85 20.99 20.24 20.39 0 -0.49(-2.35%)
Oct 31, 2013 20.87 21.08 20.73 20.88 0 -0.04(-0.19%)
Oct 30, 2013 21.57 21.64 20.54 20.92 548,885 -0.62(-2.88%)
Oct 29, 2013 20.14 21.55 19.92 21.54 0 +1.97(+10.07%)
Oct 28, 2013 19.58 19.80 19.37 19.57 0 -0.05(-0.25%)
Oct 25, 2013 19.66 19.92 19.25 19.62 0 +0.04(+0.20%)
Oct 24, 2013 19.67 19.76 19.49 19.58 180,545 +0.01(+0.05%)
Oct 23, 2013 19.58 19.75 19.16 19.57 364,223 -0.16(-0.81%)
Oct 22, 2013 19.76 20.49 19.67 19.73 526,341 +0.04(+0.20%)
Oct 21, 2013 19.23 19.73 19.15 19.69 276,446 +0.46(+2.39%)
Oct 18, 2013 18.90 19.24 18.73 19.23 226,047 +0.41(+2.18%)
Oct 17, 2013 18.85 18.95 18.67 18.82 257,181 -0.04(-0.21%)
Oct 16, 2013 18.84 19.10 18.69 18.86 366,009 +0.18(+0.96%)
Oct 15, 2013 19.00 19.16 18.62 18.68 298,470 -0.34(-1.79%)
Oct 14, 2013 19.03 19.29 18.86 19.02 241,799 -0.19(-0.99%)
Oct 11, 2013 18.01 19.23 18.01 19.21 0 +1.09(+6.02%)
Oct 10, 2013 17.60 18.13 17.45 18.12 363,511 +0.83(+4.80%)
Oct 09, 2013 17.54 17.61 16.92 17.29 614,563 -0.19(-1.09%)
Oct 08, 2013 17.73 18.01 17.31 17.48 259,508 -0.23(-1.30%)
Oct 07, 2013 17.87 18.07 17.58 17.71 0 -0.38(-2.10%)
Oct 04, 2013 17.80 18.27 17.70 18.09 0 +0.26(+1.46%)
Oct 03, 2013 18.11 18.30 17.65 17.83 0 -0.27(-1.49%)
Oct 02, 2013 17.92 18.14 17.59 18.10 260,548 +0.06(+0.33%)
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