Financial News

Advanced Energy (NQ: AEIS )

101.59 -0.42 (-0.42%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.786 8.845 8.402 8.500 555,359 -0.40(-4.54%)
Sep 29, 2011 9.141 9.338 8.574 8.905 514,845 -0.10(-1.10%)
Sep 28, 2011 9.181 9.595 8.998 9.003 547,587 -0.06(-0.65%)
Sep 27, 2011 9.141 9.260 8.934 9.062 544,761 +0.10(+1.10%)
Sep 26, 2011 8.983 9.015 8.481 8.964 662,157 -0.01(-0.11%)
Sep 23, 2011 8.658 9.200 8.658 8.974 369,287 +0.31(+3.53%)
Sep 22, 2011 8.964 9.092 8.520 8.668 797,908 -0.62(-6.69%)
Sep 21, 2011 9.546 9.812 9.260 9.289 356,574 -0.31(-3.19%)
Sep 20, 2011 9.832 9.979 9.575 9.595 253,212 -0.22(-2.21%)
Sep 19, 2011 10.27 10.27 9.634 9.812 397,714 -0.78(-7.36%)
Sep 16, 2011 10.61 10.63 10.37 10.59 966,938 +0.07(+0.66%)
Sep 15, 2011 10.29 10.54 10.22 10.52 316,567 +0.36(+3.59%)
Sep 14, 2011 9.891 10.29 9.812 10.16 323,480 +0.35(+3.62%)
Sep 13, 2011 9.299 9.832 9.220 9.802 364,302 +0.50(+5.41%)
Sep 12, 2011 8.983 9.349 8.983 9.299 331,563 +0.18(+1.95%)
Sep 09, 2011 9.230 9.486 8.983 9.122 393,664 -0.24(-2.53%)
Sep 08, 2011 9.516 9.802 9.314 9.358 353,837 -0.29(-2.97%)
Sep 07, 2011 9.112 9.644 9.112 9.644 328,514 +0.64(+7.12%)
Sep 06, 2011 8.806 9.023 8.737 9.003 470,606 -0.11(-1.19%)
Sep 02, 2011 9.240 9.329 9.023 9.112 444,465 -0.33(-3.45%)
Sep 01, 2011 9.910 10.03 9.398 9.437 434,910 -0.42(-4.30%)
Aug 31, 2011 10.29 10.30 9.772 9.861 423,333 -0.35(-3.47%)
Aug 30, 2011 10.17 10.31 9.950 10.22 365,147 -0.03(-0.29%)
Aug 29, 2011 9.802 10.26 9.656 10.25 321,991 +0.57(+5.91%)
Aug 26, 2011 9.230 9.693 9.123 9.674 532,107 +0.39(+4.25%)
Aug 25, 2011 9.516 9.536 9.250 9.279 409,286 -0.18(-1.88%)
Aug 24, 2011 9.664 9.772 9.289 9.457 303,593 -0.24(-2.44%)
Aug 23, 2011 8.983 9.713 8.885 9.693 478,720 +0.77(+8.62%)
Aug 22, 2011 9.210 9.358 8.826 8.924 327,875 +0.01(+0.11%)
Aug 19, 2011 8.875 9.289 8.826 8.914 586,958 -0.04(-0.50%)
Aug 18, 2011 9.230 9.230 8.905 8.959 421,669 -0.62(-6.44%)
Aug 17, 2011 9.664 9.891 9.447 9.575 396,824 -0.09(-0.92%)
Aug 16, 2011 9.664 9.832 9.486 9.664 812,798 -0.12(-1.21%)
Aug 15, 2011 9.279 9.812 9.240 9.782 786,736 +0.64(+7.01%)
Aug 12, 2011 9.348 9.585 9.003 9.141 588,287 -0.14(-1.49%)
Aug 11, 2011 8.895 9.388 8.806 9.279 844,142 +0.39(+4.44%)
Aug 10, 2011 8.875 9.260 8.609 8.885 1,087,641 -0.26(-2.80%)
Aug 09, 2011 8.776 9.161 8.313 9.141 1,647,763 +0.61(+7.17%)
Aug 08, 2011 8.964 9.338 8.520 8.530 1,706,231 -0.82(-8.76%)
Aug 05, 2011 9.408 9.565 8.796 9.348 1,597,544 +0.09(+0.96%)
Aug 04, 2011 9.841 9.920 9.260 9.260 1,380,073 -0.69(-6.94%)
Aug 03, 2011 9.822 10.04 9.634 9.950 1,030,334 +0.16(+1.61%)
Aug 02, 2011 10.21 10.43 9.792 9.792 733,871 -0.51(-4.98%)
Aug 01, 2011 10.65 10.74 10.13 10.30 1,017,880 -0.16(-1.51%)
Jul 29, 2011 10.61 10.86 10.42 10.46 719,071 -0.27(-2.48%)
Jul 28, 2011 10.84 10.95 10.66 10.73 636,618 -0.06(-0.55%)
Jul 27, 2011 11.05 11.13 10.62 10.79 1,665,575 -0.45(-4.03%)
Jul 26, 2011 11.39 11.48 10.88 11.24 2,498,181 -0.70(-5.86%)
Jul 25, 2011 12.21 12.23 11.87 11.94 879,543 -0.33(-2.65%)
Jul 22, 2011 12.44 12.51 11.89 12.27 1,037,872 -0.24(-1.89%)
Jul 21, 2011 12.17 12.55 12.00 12.50 603,875 +0.36(+2.92%)
Jul 20, 2011 12.36 12.39 12.08 12.15 458,525 -0.24(-1.91%)
Jul 19, 2011 12.10 12.42 12.05 12.39 570,917 +0.40(+3.38%)
Jul 18, 2011 12.39 12.43 11.67 11.98 699,984 -0.42(-3.42%)
Jul 15, 2011 12.55 12.77 12.14 12.41 839,614 -0.15(-1.18%)
Jul 14, 2011 12.83 12.98 12.41 12.55 565,468 -0.27(-2.08%)
Jul 13, 2011 12.77 12.92 12.63 12.82 636,863 +0.10(+0.78%)
Jul 12, 2011 12.89 13.02 12.58 12.72 418,363 -0.30(-2.27%)
Jul 11, 2011 13.22 13.22 12.82 13.02 535,000 -0.30(-2.22%)
Jul 08, 2011 12.92 13.46 12.90 13.31 567,673 +0.28(+2.12%)
Jul 07, 2011 13.11 13.46 12.85 13.04 1,387,688 +0.05(+0.42%)
Jul 06, 2011 13.06 13.06 12.77 12.98 1,337,100 -0.10(-0.79%)
Jul 05, 2011 13.64 13.83 12.93 13.09 2,341,562 -1.73(-11.65%)
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