Financial News

Advanced Energy (NQ: AEIS )

84.19 USD -3.81 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.760 7.860 7.520 7.780 96,919 -0.14(-1.77%)
Nov 26, 2008 6.600 7.940 6.600 7.920 762,206 +1.15(+16.99%)
Nov 25, 2008 7.050 7.080 6.470 6.770 487,266 -0.19(-2.73%)
Nov 24, 2008 6.700 7.020 6.350 6.960 413,247 +0.33(+4.98%)
Nov 21, 2008 6.050 6.770 5.730 6.630 566,160 +0.69(+11.62%)
Nov 20, 2008 6.330 6.440 5.940 5.940 621,885 -0.43(-6.75%)
Nov 19, 2008 6.720 6.950 6.360 6.370 451,790 -0.35(-5.21%)
Nov 18, 2008 6.780 7.000 6.410 6.720 348,917 -0.02(-0.30%)
Nov 17, 2008 7.120 7.200 6.720 6.740 310,522 -0.42(-5.87%)
Nov 14, 2008 8.270 8.450 7.120 7.160 595,354 -1.25(-14.86%)
Nov 13, 2008 8.080 8.460 7.380 8.410 823,425 +0.37(+4.60%)
Nov 12, 2008 8.800 9.140 7.990 8.040 323,058 -0.89(-9.97%)
Nov 11, 2008 9.350 9.520 8.810 8.930 344,131 -0.52(-5.50%)
Nov 10, 2008 10.00 10.16 9.330 9.450 240,799 -0.31(-3.18%)
Nov 07, 2008 9.780 10.14 9.530 9.760 226,103 +0.09(+0.93%)
Nov 06, 2008 10.32 10.32 9.640 9.670 293,076 -0.70(-6.75%)
Nov 05, 2008 10.94 11.08 10.33 10.37 276,581 -0.74(-6.66%)
Nov 04, 2008 11.03 11.34 10.59 11.11 283,668 +0.20(+1.83%)
Nov 03, 2008 10.72 11.01 10.00 10.91 499,695 +0.24(+2.25%)
Oct 31, 2008 9.740 10.84 9.710 10.67 505,637 +0.87(+8.88%)
Oct 30, 2008 10.00 10.20 9.380 9.800 691,552 +0.14(+1.45%)
Oct 29, 2008 9.000 9.920 8.800 9.660 798,583 +0.69(+7.69%)
Oct 28, 2008 8.280 9.010 8.010 8.970 389,459 +0.87(+10.74%)
Oct 27, 2008 8.310 8.590 8.080 8.100 277,960 -0.37(-4.37%)
Oct 24, 2008 8.300 8.700 8.190 8.470 849,987 -0.51(-5.68%)
Oct 23, 2008 8.700 9.370 8.650 8.980 1,140,237 +0.01(+0.11%)
Oct 22, 2008 9.520 9.680 8.850 8.970 965,647 -0.97(-9.76%)
Oct 21, 2008 10.63 10.95 9.930 9.940 565,544 -0.46(-4.42%)
Oct 20, 2008 10.29 10.71 10.15 10.40 403,171 +0.22(+2.16%)
Oct 17, 2008 10.22 10.92 10.04 10.18 362,739 -0.44(-4.14%)
Oct 16, 2008 9.620 10.69 9.400 10.62 386,492 +1.08(+11.32%)
Oct 15, 2008 10.27 10.83 9.530 9.540 324,093 -0.95(-9.06%)
Oct 14, 2008 11.21 11.21 10.24 10.49 407,179 -0.42(-3.85%)
Oct 13, 2008 10.54 10.93 10.29 10.91 398,611 +0.91(+9.10%)
Oct 10, 2008 9.700 10.46 9.220 10.00 868,913 -0.02(-0.20%)
Oct 09, 2008 10.60 11.20 9.900 10.02 830,748 -0.56(-5.29%)
Oct 08, 2008 10.59 11.16 10.13 10.58 1,087,214 -0.10(-0.94%)
Oct 07, 2008 11.69 11.78 10.63 10.68 503,441 -0.95(-8.17%)
Oct 06, 2008 12.27 12.27 10.99 11.63 896,212 -0.78(-6.29%)
Oct 03, 2008 12.95 13.31 12.37 12.41 428,610 -0.27(-2.13%)
Oct 02, 2008 13.30 13.72 12.53 12.68 470,383 -0.74(-5.51%)
Oct 01, 2008 13.55 13.71 13.28 13.42 389,807 -0.26(-1.90%)
Sep 30, 2008 13.51 13.81 13.23 13.68 436,642 +0.26(+1.94%)
Sep 29, 2008 14.56 14.62 13.10 13.42 521,510 -1.47(-9.87%)
Sep 26, 2008 14.55 15.12 14.36 14.89 238,364 -0.03(-0.20%)
Sep 25, 2008 14.61 15.30 14.49 14.92 344,022 +0.43(+2.97%)
Sep 24, 2008 14.63 14.89 14.30 14.49 428,142 -0.06(-0.41%)
Sep 23, 2008 14.62 15.00 14.37 14.55 396,305 +0.00(+0.00%)
Sep 22, 2008 15.42 15.60 14.52 14.55 352,821 -0.80(-5.21%)
Sep 19, 2008 13.99 15.41 13.73 15.35 1,262,804 +1.67(+12.21%)
Sep 18, 2008 13.48 13.88 12.77 13.68 688,758 +0.56(+4.27%)
Sep 17, 2008 13.81 13.86 13.09 13.12 544,759 -0.88(-6.29%)
Sep 16, 2008 13.50 14.05 13.00 14.00 501,630 +0.37(+2.71%)
Sep 15, 2008 13.99 14.26 13.49 13.63 448,868 -0.64(-4.48%)
Sep 12, 2008 14.55 14.55 14.01 14.27 399,510 -0.42(-2.86%)
Sep 11, 2008 14.23 14.70 14.01 14.69 333,617 +0.27(+1.87%)
Sep 10, 2008 14.30 14.65 14.08 14.42 462,102 +0.37(+2.60%)
Sep 09, 2008 14.82 14.97 14.04 14.05 499,932 -0.71(-4.78%)
Sep 08, 2008 15.06 15.19 14.52 14.76 355,244 +0.05(+0.34%)
Sep 05, 2008 15.06 15.15 14.57 14.71 480,221 -0.39(-2.58%)
Sep 04, 2008 16.13 16.26 15.07 15.10 425,202 -1.23(-7.53%)
Sep 03, 2008 16.58 16.98 16.08 16.33 656,053 -0.26(-1.57%)
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