Financial News

Advanced Energy (NQ: AEIS )

101.31 +3.48 (+3.56%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.78 10.86 10.53 10.56 465,841 -0.22(-2.01%)
Dec 29, 2011 10.71 10.89 10.65 10.78 353,913 +0.08(+0.74%)
Dec 28, 2011 10.85 10.88 10.61 10.70 379,751 -0.14(-1.27%)
Dec 27, 2011 10.76 10.92 10.62 10.84 272,491 +0.02(+0.18%)
Dec 23, 2011 10.79 10.85 10.61 10.82 280,809 +0.01(+0.09%)
Dec 21, 2011 10.54 10.82 10.29 10.81 397,823 +0.21(+1.95%)
Dec 20, 2011 10.09 10.63 9.972 10.60 447,895 +0.75(+7.59%)
Dec 19, 2011 10.02 10.44 9.795 9.854 395,879 -0.11(-1.09%)
Dec 16, 2011 9.962 10.23 9.726 9.962 939,769 +0.09(+0.90%)
Dec 15, 2011 9.972 10.11 9.775 9.873 372,647 +0.03(+0.30%)
Dec 14, 2011 9.696 9.952 9.667 9.844 323,837 +0.05(+0.50%)
Dec 13, 2011 10.09 10.29 9.736 9.795 273,542 -0.17(-1.68%)
Dec 12, 2011 9.972 9.982 9.598 9.962 322,751 -0.18(-1.75%)
Dec 09, 2011 9.706 10.28 9.617 10.14 571,418 +0.48(+4.99%)
Dec 08, 2011 10.08 10.24 9.647 9.657 372,769 -0.50(-4.94%)
Dec 07, 2011 10.17 10.33 9.873 10.16 456,503 -0.03(-0.29%)
Dec 06, 2011 9.893 10.33 9.893 10.19 378,626 +0.32(+3.29%)
Dec 05, 2011 10.02 10.17 9.765 9.864 586,965 +0.02(+0.20%)
Dec 02, 2011 9.795 9.982 9.667 9.844 311,352 +0.21(+2.15%)
Dec 01, 2011 9.765 9.923 9.509 9.637 340,675 -0.19(-1.90%)
Nov 30, 2011 9.234 9.824 9.115 9.824 542,479 +0.91(+10.15%)
Nov 29, 2011 8.919 8.987 8.820 8.919 191,746 +0.02(+0.22%)
Nov 28, 2011 8.574 8.968 8.367 8.899 551,033 +0.65(+7.88%)
Nov 25, 2011 8.525 8.545 8.249 8.249 152,752 -0.22(-2.56%)
Nov 23, 2011 8.505 8.663 8.417 8.466 439,561 -0.15(-1.71%)
Nov 22, 2011 8.722 8.919 8.554 8.613 378,117 -0.10(-1.13%)
Nov 21, 2011 8.702 8.771 8.554 8.712 452,869 -0.09(-1.01%)
Nov 18, 2011 8.869 8.938 8.761 8.800 308,217 -0.08(-0.89%)
Nov 17, 2011 9.056 9.106 8.663 8.879 433,172 -0.22(-2.38%)
Nov 16, 2011 8.997 9.490 8.928 9.096 361,319 -0.05(-0.54%)
Nov 15, 2011 8.860 9.263 8.810 9.145 313,143 +0.25(+2.77%)
Nov 14, 2011 9.381 9.421 8.771 8.899 396,828 -0.50(-5.34%)
Nov 11, 2011 9.017 9.450 8.987 9.401 293,502 +0.52(+5.88%)
Nov 10, 2011 8.850 8.997 8.604 8.879 276,356 +0.22(+2.50%)
Nov 09, 2011 8.919 9.056 8.653 8.663 395,383 -0.56(-6.08%)
Nov 08, 2011 8.928 9.263 8.771 9.224 405,931 +0.37(+4.23%)
Nov 07, 2011 9.007 9.007 8.583 8.850 306,503 -0.23(-2.49%)
Nov 04, 2011 8.663 9.175 8.643 9.076 449,358 +0.29(+3.25%)
Nov 03, 2011 8.604 8.899 8.289 8.791 788,301 -0.08(-0.89%)
Nov 02, 2011 8.417 9.243 8.377 8.869 459,815 +0.03(+0.33%)
Nov 01, 2011 8.781 9.066 8.624 8.840 450,858 -0.32(-3.44%)
Oct 31, 2011 9.775 9.775 9.155 9.155 441,796 -0.84(-8.37%)
Oct 28, 2011 9.765 10.10 9.677 9.992 407,490 +0.19(+1.91%)
Oct 27, 2011 9.696 10.11 9.549 9.805 784,487 +0.44(+4.73%)
Oct 26, 2011 9.342 9.490 8.909 9.362 312,309 +0.19(+2.04%)
Oct 25, 2011 9.214 9.312 8.968 9.175 331,644 -0.14(-1.48%)
Oct 24, 2011 8.810 9.352 8.722 9.312 360,334 +0.53(+6.05%)
Oct 21, 2011 8.840 9.027 8.692 8.781 440,324 +0.13(+1.48%)
Oct 20, 2011 8.672 8.750 8.308 8.653 273,574 -0.03(-0.34%)
Oct 19, 2011 8.978 9.037 8.604 8.682 345,640 -0.31(-3.40%)
Oct 18, 2011 8.830 9.037 8.574 8.987 417,549 +0.23(+2.58%)
Oct 17, 2011 9.145 9.293 8.702 8.761 316,336 -0.51(-5.52%)
Oct 14, 2011 9.706 9.716 9.145 9.273 367,911 -0.41(-4.27%)
Oct 13, 2011 9.263 9.686 9.263 9.686 450,193 +0.34(+3.69%)
Oct 12, 2011 9.066 9.509 9.066 9.342 521,868 +0.29(+3.15%)
Oct 11, 2011 8.958 9.086 8.820 9.056 317,602 +0.04(+0.44%)
Oct 10, 2011 8.978 9.175 8.791 9.017 421,765 +0.19(+2.12%)
Oct 07, 2011 8.810 8.997 8.623 8.830 423,753 +0.05(+0.56%)
Oct 06, 2011 8.751 8.830 8.643 8.781 513,801 +0.01(+0.11%)
Oct 05, 2011 8.613 8.889 8.367 8.771 495,544 +0.08(+0.91%)
Oct 04, 2011 7.816 8.712 7.585 8.692 766,488 +0.81(+10.24%)
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