Financial News

Advanced Energy (NQ: AEIS )

101.46 -0.56 (-0.55%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.000 10.000 9.684 9.813 352,613 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,753 +0.54(+5.76%)
Dec 29, 2008 9.359 9.527 9.231 9.418 214,391 -0.04(-0.42%)
Dec 26, 2008 9.221 9.665 8.876 9.458 96,556 -0.09(-0.93%)
Dec 24, 2008 9.517 9.655 9.191 9.546 103,246 +0.06(+0.62%)
Dec 23, 2008 9.665 9.822 9.310 9.487 184,839 -0.05(-0.52%)
Dec 22, 2008 9.773 9.901 9.152 9.536 307,033 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.517 9.783 381,817 +0.06(+0.61%)
Dec 18, 2008 9.980 10.28 9.398 9.724 341,518 -0.12(-1.20%)
Dec 17, 2008 9.793 10.20 9.694 9.842 453,283 -0.10(-0.99%)
Dec 16, 2008 9.497 9.960 9.093 9.941 232,052 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.004 9.329 236,575 -0.67(-6.71%)
Dec 12, 2008 8.955 10.04 8.767 10.000 435,817 +0.99(+10.94%)
Dec 11, 2008 9.329 9.556 8.856 9.014 316,284 -0.47(-4.99%)
Dec 10, 2008 9.438 9.753 9.270 9.487 353,589 +0.14(+1.48%)
Dec 09, 2008 9.004 9.684 8.920 9.349 436,693 +0.19(+2.05%)
Dec 08, 2008 8.550 9.290 8.481 9.162 457,718 +0.73(+8.66%)
Dec 05, 2008 7.623 8.491 7.515 8.432 393,217 +0.66(+8.50%)
Dec 04, 2008 7.387 7.959 7.387 7.771 591,102 +0.29(+3.82%)
Dec 03, 2008 7.101 7.564 6.953 7.485 270,428 +0.34(+4.69%)
Dec 02, 2008 7.061 7.229 6.494 7.150 249,649 +0.27(+3.87%)
Dec 01, 2008 7.396 7.830 6.844 6.884 277,829 -0.79(-10.28%)
Nov 28, 2008 7.653 7.751 7.416 7.673 98,276 -0.14(-1.77%)
Nov 26, 2008 6.509 7.830 6.509 7.811 772,883 +1.13(+16.99%)
Nov 25, 2008 6.953 6.982 6.381 6.676 494,092 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.864 419,036 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.651 6.538 574,091 +0.68(+11.62%)
Nov 20, 2008 6.243 6.351 5.858 5.858 630,596 -0.42(-6.75%)
Nov 19, 2008 6.627 6.854 6.272 6.282 458,119 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,804 -0.02(-0.30%)
Nov 17, 2008 7.022 7.101 6.627 6.647 314,872 -0.41(-5.87%)
Nov 14, 2008 8.156 8.333 7.022 7.061 603,694 -1.23(-14.86%)
Nov 13, 2008 7.968 8.343 7.278 8.294 834,960 +0.36(+4.60%)
Nov 12, 2008 8.678 9.014 7.880 7.929 327,583 -0.88(-9.97%)
Nov 11, 2008 9.221 9.388 8.688 8.807 348,951 -0.51(-5.50%)
Nov 10, 2008 9.862 10.02 9.201 9.319 244,172 -0.31(-3.18%)
Nov 07, 2008 9.645 10.000 9.398 9.625 229,270 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.507 9.536 297,181 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,455 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,641 +0.20(+1.83%)
Nov 03, 2008 10.57 10.86 9.862 10.76 506,695 +0.24(+2.25%)
Oct 31, 2008 9.605 10.69 9.576 10.52 512,720 +0.86(+8.88%)
Oct 30, 2008 9.862 10.06 9.250 9.665 701,239 +0.14(+1.45%)
Oct 29, 2008 8.876 9.783 8.678 9.527 809,770 +0.68(+7.69%)
Oct 28, 2008 8.166 8.886 7.899 8.846 394,914 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.988 281,853 -0.36(-4.37%)
Oct 24, 2008 8.185 8.580 8.077 8.353 861,894 -0.50(-5.68%)
Oct 23, 2008 8.580 9.241 8.530 8.856 1,156,210 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.728 8.846 979,174 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.793 9.803 573,466 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,818 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,820 -0.43(-4.14%)
Oct 16, 2008 9.487 10.54 9.270 10.47 391,906 +1.07(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,633 -0.94(-9.06%)
Oct 14, 2008 11.06 11.06 10.10 10.35 412,883 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,195 +0.90(+9.10%)
Oct 10, 2008 9.566 10.32 9.093 9.862 881,085 -0.02(-0.20%)
Oct 09, 2008 10.45 11.05 9.763 9.882 842,385 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.990 10.43 1,102,444 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,493 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,766 -0.77(-6.29%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,614 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 476,972 -0.73(-5.51%)
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