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 (%)
Sep 30, 2009 14.06 14.13 13.75 14.04 387,976 +0.03(+0.21%)
Sep 29, 2009 14.20 14.38 14.00 14.01 503,699 -0.23(-1.59%)
Sep 28, 2009 13.97 14.24 13.86 14.24 500,610 +0.39(+2.85%)
Sep 25, 2009 13.78 13.95 13.63 13.85 465,153 -0.03(-0.21%)
Sep 24, 2009 14.03 14.12 13.71 13.88 561,871 -0.08(-0.57%)
Sep 23, 2009 13.94 14.09 13.86 13.95 254,253 +0.08(+0.57%)
Sep 22, 2009 13.41 14.05 13.41 13.88 431,305 +0.47(+3.53%)
Sep 21, 2009 12.83 13.43 12.83 13.40 504,994 +0.36(+2.80%)
Sep 18, 2009 12.47 13.10 12.47 13.04 333,783 +0.55(+4.42%)
Sep 17, 2009 12.62 12.68 12.03 12.49 227,182 -0.13(-1.02%)
Sep 16, 2009 12.43 12.82 12.39 12.61 177,677 +0.21(+1.67%)
Sep 15, 2009 12.08 12.53 11.99 12.41 191,514 +0.30(+2.44%)
Sep 14, 2009 11.58 12.15 11.54 12.11 291,302 +0.39(+3.37%)
Sep 11, 2009 11.88 12.09 11.52 11.72 230,391 -0.19(-1.57%)
Sep 10, 2009 11.68 11.91 11.46 11.90 113,987 +0.18(+1.51%)
Sep 09, 2009 11.29 11.83 11.28 11.73 126,185 +0.39(+3.48%)
Sep 08, 2009 11.42 11.59 11.13 11.33 268,147 -0.02(-0.17%)
Sep 04, 2009 10.35 11.38 10.35 11.35 322,833 +1.01(+9.72%)
Sep 03, 2009 10.26 10.36 10.16 10.35 100,906 +0.10(+0.96%)
Sep 02, 2009 10.27 10.35 10.01 10.25 180,700 -0.09(-0.86%)
Sep 01, 2009 10.24 10.67 10.11 10.34 176,491 +0.02(+0.19%)
Aug 31, 2009 10.63 10.63 10.08 10.32 327,251 -0.46(-4.30%)
Aug 28, 2009 10.86 11.01 10.53 10.78 143,483 +0.01(+0.09%)
Aug 27, 2009 10.98 10.98 10.46 10.77 47,246 -0.16(-1.44%)
Aug 26, 2009 10.88 11.13 10.84 10.93 105,698 +0.00(+0.00%)
Aug 25, 2009 10.72 11.05 10.71 10.93 159,924 +0.19(+1.74%)
Aug 24, 2009 10.46 10.79 10.37 10.74 287,562 +0.33(+3.13%)
Aug 21, 2009 10.57 10.84 10.20 10.41 332,363 +0.01(+0.10%)
Aug 20, 2009 10.50 10.76 10.19 10.40 245,728 -0.16(-1.49%)
Aug 19, 2009 10.06 10.56 10.000 10.56 188,902 +0.35(+3.48%)
Aug 18, 2009 9.990 10.26 9.862 10.21 300,986 +0.26(+2.58%)
Aug 17, 2009 10.10 10.32 9.714 9.951 325,479 -0.38(-3.72%)
Aug 14, 2009 10.51 10.74 10.17 10.34 211,912 -0.23(-2.15%)
Aug 13, 2009 10.64 10.73 10.16 10.56 154,204 +0.02(+0.19%)
Aug 12, 2009 10.32 10.84 10.30 10.54 342,715 +0.27(+2.59%)
Aug 11, 2009 10.41 10.69 10.17 10.28 271,009 -0.26(-2.44%)
Aug 10, 2009 10.66 10.75 10.26 10.53 350,022 -0.19(-1.75%)
Aug 07, 2009 10.94 11.10 10.61 10.72 232,480 -0.01(-0.09%)
Aug 06, 2009 11.23 11.28 10.63 10.73 253,985 -0.41(-3.72%)
Aug 05, 2009 11.55 11.81 11.05 11.14 257,745 -0.43(-3.75%)
Aug 04, 2009 11.58 11.69 11.39 11.58 218,825 -0.06(-0.51%)
Aug 03, 2009 11.94 11.94 11.39 11.64 412,233 -0.23(-1.91%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,405 +0.04(+0.33%)
Jul 30, 2009 11.92 12.47 11.50 11.82 574,082 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,839 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,383 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,460 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,769 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,711 +0.06(+0.51%)
Jul 22, 2009 11.05 11.78 10.93 11.63 572,699 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.06 204,350 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,459 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,358 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,216 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,102 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,717 +0.50(+4.93%)
Jul 13, 2009 9.882 10.25 9.684 10.20 388,291 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.852 10.11 249,689 +0.11(+1.08%)
Jul 09, 2009 9.941 10.15 9.694 10.000 576,192 +0.10(+1.00%)
Jul 08, 2009 9.931 9.980 9.674 9.901 398,250 -0.01(-0.10%)
Jul 07, 2009 9.369 10.05 9.369 9.911 415,814 +0.59(+6.35%)
Jul 06, 2009 9.162 9.645 9.162 9.319 275,004 +0.11(+1.18%)
Jul 02, 2009 9.428 9.586 9.024 9.211 255,549 -0.37(-3.91%)
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