Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 9.911 10.03 9.398 9.438 434,877 -0.42(-4.30%)
Aug 31, 2011 10.29 10.31 9.773 9.862 423,302 -0.36(-3.48%)
Aug 30, 2011 10.17 10.32 9.951 10.22 365,120 -0.03(-0.29%)
Aug 29, 2011 9.803 10.26 9.656 10.25 321,967 +0.57(+5.91%)
Aug 26, 2011 9.231 9.694 9.123 9.674 532,067 +0.39(+4.25%)
Aug 25, 2011 9.517 9.536 9.250 9.280 409,256 -0.18(-1.88%)
Aug 24, 2011 9.665 9.773 9.290 9.458 303,570 -0.24(-2.44%)
Aug 23, 2011 8.984 9.714 8.886 9.694 478,684 +0.77(+8.62%)
Aug 22, 2011 9.211 9.359 8.826 8.925 327,851 +0.01(+0.11%)
Aug 19, 2011 8.876 9.290 8.826 8.915 586,914 -0.04(-0.50%)
Aug 18, 2011 9.231 9.231 8.905 8.959 421,638 -0.62(-6.44%)
Aug 17, 2011 9.665 9.891 9.448 9.576 396,794 -0.09(-0.92%)
Aug 16, 2011 9.665 9.832 9.487 9.665 812,737 -0.12(-1.21%)
Aug 15, 2011 9.280 9.813 9.241 9.783 786,677 +0.64(+7.01%)
Aug 12, 2011 9.349 9.586 9.004 9.142 588,243 -0.14(-1.49%)
Aug 11, 2011 8.895 9.388 8.807 9.280 844,079 +0.39(+4.44%)
Aug 10, 2011 8.876 9.260 8.609 8.886 1,087,560 -0.26(-2.80%)
Aug 09, 2011 8.777 9.162 8.314 9.142 1,647,639 +0.61(+7.17%)
Aug 08, 2011 8.964 9.339 8.521 8.530 1,706,103 -0.82(-8.76%)
Aug 05, 2011 9.408 9.566 8.797 9.349 1,597,424 +0.09(+0.96%)
Aug 04, 2011 9.842 9.921 9.260 9.260 1,379,969 -0.69(-6.94%)
Aug 03, 2011 9.822 10.04 9.635 9.951 1,030,257 +0.16(+1.61%)
Aug 02, 2011 10.21 10.43 9.793 9.793 733,816 -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