Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.448 6.773 6.310 6.654 249,329 +0.05(+0.75%)
Feb 26, 2009 6.438 6.920 6.438 6.605 320,716 +0.22(+3.39%)
Feb 25, 2009 6.507 6.586 6.330 6.389 403,590 -0.16(-2.41%)
Feb 24, 2009 6.832 7.255 6.152 6.546 810,837 -0.49(-6.99%)
Feb 23, 2009 7.570 7.787 6.930 7.038 401,111 -0.53(-7.02%)
Feb 20, 2009 7.452 7.767 7.422 7.570 436,652 +0.00(+0.00%)
Feb 19, 2009 7.796 7.885 7.521 7.570 359,011 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.511 7.708 310,018 -0.02(-0.25%)
Feb 17, 2009 8.220 8.604 7.688 7.727 467,240 -0.78(-9.14%)
Feb 13, 2009 8.357 8.633 8.348 8.505 345,312 +0.13(+1.53%)
Feb 12, 2009 8.141 8.623 8.141 8.377 275,737 +0.04(+0.47%)
Feb 11, 2009 8.446 8.643 8.121 8.338 209,134 -0.10(-1.17%)
Feb 10, 2009 8.840 9.056 8.367 8.436 251,867 -0.49(-5.51%)
Feb 09, 2009 8.840 8.968 8.712 8.928 180,391 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.505 8.909 255,475 +0.26(+2.96%)
Feb 05, 2009 8.377 8.978 8.082 8.653 373,647 -0.17(-1.90%)
Feb 04, 2009 8.722 9.145 8.722 8.820 215,031 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.574 8.692 191,542 -0.21(-2.32%)
Feb 02, 2009 8.712 8.997 8.594 8.899 210,601 +0.06(+0.67%)
Jan 30, 2009 9.125 9.312 8.791 8.840 208,696 -0.21(-2.29%)
Jan 29, 2009 9.450 9.450 8.978 9.047 224,921 -0.55(-5.74%)
Jan 28, 2009 9.234 9.677 9.214 9.598 231,399 +0.46(+5.06%)
Jan 27, 2009 8.604 9.204 8.604 9.135 231,513 +0.59(+6.91%)
Jan 26, 2009 8.407 8.958 8.348 8.545 177,673 +0.13(+1.52%)
Jan 23, 2009 8.042 8.604 8.042 8.417 230,983 +0.16(+1.91%)
Jan 22, 2009 8.298 8.417 7.926 8.259 219,902 -0.27(-3.12%)
Jan 21, 2009 8.210 8.594 8.023 8.525 223,307 +0.45(+5.61%)
Jan 20, 2009 8.869 8.889 8.023 8.072 278,957 -0.92(-10.19%)
Jan 16, 2009 8.879 9.017 8.584 8.987 603,850 +0.23(+2.58%)
Jan 15, 2009 8.574 8.771 8.042 8.761 313,128 +0.17(+1.95%)
Jan 14, 2009 8.692 8.948 8.417 8.594 378,568 -0.23(-2.57%)
Jan 13, 2009 8.869 9.155 8.692 8.820 205,118 -0.06(-0.67%)
Jan 12, 2009 9.322 9.322 8.781 8.879 240,995 -0.48(-5.15%)
Jan 09, 2009 9.923 10.04 9.322 9.362 220,302 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.490 9.952 202,307 -0.08(-0.78%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,732 -0.23(-2.21%)
Jan 06, 2009 9.903 10.30 9.785 10.26 474,944 +0.40(+4.10%)
Jan 05, 2009 9.686 10.38 9.647 9.854 451,884 +0.04(+0.40%)
Jan 02, 2009 9.824 9.962 9.558 9.814 237,827 +0.02(+0.20%)
Dec 31, 2008 9.982 9.982 9.667 9.795 353,256 -0.15(-1.49%)
Dec 30, 2008 9.529 9.942 9.165 9.942 226,165 +0.54(+5.76%)
Dec 29, 2008 9.342 9.509 9.214 9.401 214,782 -0.04(-0.42%)
Dec 26, 2008 9.204 9.647 8.860 9.440 96,733 -0.09(-0.93%)
Dec 24, 2008 9.499 9.637 9.175 9.529 103,434 +0.06(+0.62%)
Dec 23, 2008 9.647 9.805 9.293 9.470 185,176 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.135 9.519 307,593 -0.25(-2.52%)
Dec 19, 2008 9.952 10.18 9.499 9.765 382,514 +0.06(+0.61%)
Dec 18, 2008 9.962 10.26 9.381 9.706 342,140 -0.12(-1.20%)
Dec 17, 2008 9.775 10.18 9.677 9.824 454,109 -0.10(-0.99%)
Dec 16, 2008 9.480 9.942 9.076 9.923 232,475 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,006 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.982 436,612 +0.98(+10.94%)
Dec 11, 2008 9.312 9.539 8.840 8.997 316,861 -0.47(-4.99%)
Dec 10, 2008 9.421 9.736 9.253 9.470 354,234 +0.14(+1.48%)
Dec 09, 2008 8.987 9.667 8.904 9.332 437,489 +0.19(+2.05%)
Dec 08, 2008 8.535 9.273 8.466 9.145 458,553 +0.73(+8.65%)
Dec 05, 2008 7.609 8.476 7.501 8.417 393,934 +0.66(+8.50%)
Dec 04, 2008 7.373 7.944 7.373 7.757 592,179 +0.29(+3.82%)
Dec 03, 2008 7.088 7.550 6.940 7.472 270,921 +0.33(+4.69%)
Dec 02, 2008 7.048 7.216 6.482 7.137 250,105 +0.27(+3.87%)
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