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 (%)
May 29, 2009 9.171 9.322 9.053 9.319 304,446 +0.15(+1.61%)
May 28, 2009 9.122 9.289 8.983 9.171 414,748 +0.09(+0.98%)
May 27, 2009 9.082 9.250 8.993 9.082 469,857 -0.04(-0.43%)
May 26, 2009 8.471 9.279 8.135 9.122 634,061 +1.06(+13.08%)
May 22, 2009 8.116 8.214 7.938 8.066 144,902 -0.02(-0.24%)
May 21, 2009 8.135 8.382 7.761 8.086 179,754 -0.15(-1.80%)
May 20, 2009 8.451 8.855 8.195 8.234 358,464 -0.16(-1.88%)
May 19, 2009 8.155 8.559 8.086 8.392 292,666 +0.15(+1.79%)
May 18, 2009 8.195 8.520 8.017 8.244 284,409 +0.14(+1.70%)
May 15, 2009 8.096 8.195 7.869 8.106 263,030 +0.00(+0.00%)
May 14, 2009 7.780 8.214 7.761 8.106 227,451 +0.35(+4.45%)
May 13, 2009 8.007 8.244 7.702 7.761 196,312 -0.37(-4.61%)
May 12, 2009 8.303 8.382 7.958 8.135 292,834 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.273 303,008 -0.31(-3.56%)
May 08, 2009 8.638 8.717 8.254 8.579 310,145 +0.07(+0.81%)
May 07, 2009 8.934 9.023 8.293 8.510 312,830 -0.34(-3.79%)
May 06, 2009 8.589 8.964 8.333 8.845 356,502 +0.37(+4.42%)
May 05, 2009 8.865 8.865 8.313 8.471 243,841 -0.44(-4.98%)
May 04, 2009 8.155 8.914 7.968 8.914 1,180,877 +0.82(+10.11%)
May 01, 2009 8.313 8.333 7.978 8.096 262,195 -0.22(-2.61%)
Apr 30, 2009 8.254 8.500 7.741 8.313 479,394 +0.13(+1.57%)
Apr 29, 2009 8.027 8.244 7.958 8.185 205,884 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,321 +0.05(+0.62%)
Apr 27, 2009 7.682 8.273 7.623 7.918 376,200 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.376 7.840 515,449 -0.53(-6.36%)
Apr 23, 2009 9.279 9.358 8.273 8.372 273,454 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.131 211,644 +0.30(+3.35%)
Apr 21, 2009 8.342 8.895 8.342 8.836 234,528 +0.43(+5.16%)
Apr 20, 2009 8.855 8.895 8.362 8.402 177,641 -0.49(-5.54%)
Apr 17, 2009 8.530 8.983 8.402 8.895 199,896 +0.39(+4.64%)
Apr 16, 2009 8.126 8.589 8.126 8.500 160,831 +0.45(+5.64%)
Apr 15, 2009 8.076 8.135 7.840 8.047 156,334 -0.14(-1.69%)
Apr 14, 2009 8.313 8.520 7.997 8.185 149,818 -0.31(-3.60%)
Apr 13, 2009 8.569 8.697 8.254 8.490 125,405 -0.25(-2.82%)
Apr 09, 2009 8.185 8.776 8.057 8.737 175,032 +0.78(+9.79%)
Apr 08, 2009 7.662 7.958 7.514 7.958 139,838 +0.34(+4.40%)
Apr 07, 2009 8.145 8.155 7.613 7.623 187,930 -0.68(-8.19%)
Apr 06, 2009 8.481 8.737 8.126 8.303 205,019 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.155 8.589 147,713 +0.07(+0.81%)
Apr 02, 2009 8.047 8.658 7.958 8.520 247,893 +0.66(+8.41%)
Apr 01, 2009 7.248 7.869 7.238 7.859 186,341 +0.43(+5.84%)
Mar 31, 2009 7.376 7.830 7.258 7.425 218,589 +0.20(+2.73%)
Mar 30, 2009 7.268 7.504 6.932 7.228 242,723 -0.84(-10.39%)
Mar 26, 2009 7.248 8.185 7.248 8.066 319,010 +0.59(+7.92%)
Mar 25, 2009 7.297 7.662 7.080 7.475 174,524 +0.23(+3.13%)
Mar 24, 2009 7.652 7.741 7.199 7.248 191,418 -0.41(-5.41%)
Mar 23, 2009 7.159 7.662 6.577 7.662 234,903 +0.85(+12.45%)
Mar 20, 2009 7.120 7.435 6.740 6.814 304,591 -0.23(-3.22%)
Mar 19, 2009 7.228 7.356 7.011 7.041 318,467 -0.10(-1.38%)
Mar 18, 2009 6.607 7.277 6.498 7.139 260,668 +0.51(+7.74%)
Mar 17, 2009 6.094 6.627 6.074 6.627 222,384 +0.51(+8.39%)
Mar 16, 2009 6.439 6.489 6.035 6.114 195,998 -0.24(-3.73%)
Mar 13, 2009 6.479 6.567 6.025 6.351 213,892 -0.07(-1.08%)
Mar 12, 2009 5.729 6.508 5.650 6.420 404,001 +0.56(+9.60%)
Mar 11, 2009 5.710 6.065 5.611 5.857 199,488 +0.18(+3.13%)
Mar 10, 2009 5.542 5.877 5.433 5.680 272,365 +0.27(+4.92%)
Mar 09, 2009 5.503 5.719 5.335 5.414 236,892 -0.17(-3.00%)
Mar 06, 2009 5.581 5.719 5.286 5.581 307,507 +0.06(+1.07%)
Mar 05, 2009 5.759 5.917 5.503 5.522 330,288 -0.38(-6.51%)
Mar 04, 2009 5.591 5.976 5.512 5.907 371,867 +0.14(+2.39%)
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