Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.95 11.22 10.34 10.47 463,967 -0.48(-4.40%)
Jan 30, 2012 10.96 11.11 10.90 10.96 364,985 -0.13(-1.15%)
Jan 27, 2012 10.55 11.10 10.55 11.08 293,846 +0.23(+2.09%)
Jan 26, 2012 10.96 11.03 10.79 10.86 439,085 -0.01(-0.09%)
Jan 25, 2012 10.74 10.89 10.68 10.87 401,127 +0.09(+0.82%)
Jan 24, 2012 10.73 10.84 10.65 10.78 420,948 -0.02(-0.18%)
Jan 23, 2012 10.57 10.83 10.44 10.80 476,136 +0.25(+2.33%)
Jan 20, 2012 10.99 11.00 10.14 10.55 793,428 -0.46(-4.20%)
Jan 19, 2012 11.16 11.32 10.99 11.02 340,791 -0.11(-0.97%)
Jan 18, 2012 10.79 11.12 10.78 11.12 389,913 +0.29(+2.63%)
Jan 17, 2012 10.92 11.15 10.78 10.84 535,439 -0.15(-1.34%)
Jan 13, 2012 11.30 11.42 10.92 10.99 324,328 -0.49(-4.29%)
Jan 12, 2012 11.10 11.50 11.01 11.48 317,745 +0.34(+3.09%)
Jan 11, 2012 11.13 11.21 10.91 11.13 464,071 -0.02(-0.18%)
Jan 10, 2012 11.20 11.21 11.03 11.15 275,898 +0.11(+0.98%)
Jan 09, 2012 10.94 11.22 10.87 11.04 330,369 +0.19(+1.72%)
Jan 06, 2012 10.96 10.99 10.55 10.86 482,623 -0.14(-1.25%)
Jan 05, 2012 10.72 11.01 10.64 11.00 497,636 +0.17(+1.55%)
Jan 04, 2012 10.81 11.14 10.73 10.83 661,372 +0.27(+2.52%)
Dec 30, 2011 10.78 10.86 10.53 10.56 465,841 -0.22(-2.01%)
Dec 29, 2011 10.71 10.89 10.65 10.78 353,913 +0.08(+0.74%)
Dec 28, 2011 10.85 10.88 10.61 10.70 379,751 -0.14(-1.27%)
Dec 27, 2011 10.76 10.92 10.62 10.84 272,491 +0.02(+0.18%)
Dec 23, 2011 10.79 10.85 10.61 10.82 280,809 +0.01(+0.09%)
Dec 21, 2011 10.54 10.82 10.29 10.81 397,823 +0.21(+1.95%)
Dec 20, 2011 10.09 10.63 9.972 10.60 447,895 +0.75(+7.59%)
Dec 19, 2011 10.02 10.44 9.795 9.854 395,879 -0.11(-1.09%)
Dec 16, 2011 9.962 10.23 9.726 9.962 939,769 +0.09(+0.90%)
Dec 15, 2011 9.972 10.11 9.775 9.873 372,647 +0.03(+0.30%)
Dec 14, 2011 9.696 9.952 9.667 9.844 323,837 +0.05(+0.50%)
Dec 13, 2011 10.09 10.29 9.736 9.795 273,542 -0.17(-1.68%)
Dec 12, 2011 9.972 9.982 9.598 9.962 322,751 -0.18(-1.75%)
Dec 09, 2011 9.706 10.28 9.617 10.14 571,418 +0.48(+4.99%)
Dec 08, 2011 10.08 10.24 9.647 9.657 372,769 -0.50(-4.94%)
Dec 07, 2011 10.17 10.33 9.873 10.16 456,503 -0.03(-0.29%)
Dec 06, 2011 9.893 10.33 9.893 10.19 378,626 +0.32(+3.29%)
Dec 05, 2011 10.02 10.17 9.765 9.864 586,965 +0.02(+0.20%)
Dec 02, 2011 9.795 9.982 9.667 9.844 311,352 +0.21(+2.15%)
Dec 01, 2011 9.765 9.923 9.509 9.637 340,675 -0.19(-1.90%)
Nov 30, 2011 9.234 9.824 9.115 9.824 542,479 +0.91(+10.15%)
Nov 29, 2011 8.919 8.987 8.820 8.919 191,746 +0.02(+0.22%)
Nov 28, 2011 8.574 8.968 8.367 8.899 551,033 +0.65(+7.88%)
Nov 25, 2011 8.525 8.545 8.249 8.249 152,752 -0.22(-2.56%)
Nov 23, 2011 8.505 8.663 8.417 8.466 439,561 -0.15(-1.71%)
Nov 22, 2011 8.722 8.919 8.554 8.613 378,117 -0.10(-1.13%)
Nov 21, 2011 8.702 8.771 8.554 8.712 452,869 -0.09(-1.01%)
Nov 18, 2011 8.869 8.938 8.761 8.800 308,217 -0.08(-0.89%)
Nov 17, 2011 9.056 9.106 8.663 8.879 433,172 -0.22(-2.38%)
Nov 16, 2011 8.997 9.490 8.928 9.096 361,319 -0.05(-0.54%)
Nov 15, 2011 8.860 9.263 8.810 9.145 313,143 +0.25(+2.77%)
Nov 14, 2011 9.381 9.421 8.771 8.899 396,828 -0.50(-5.34%)
Nov 11, 2011 9.017 9.450 8.987 9.401 293,502 +0.52(+5.88%)
Nov 10, 2011 8.850 8.997 8.604 8.879 276,356 +0.22(+2.50%)
Nov 09, 2011 8.919 9.056 8.653 8.663 395,383 -0.56(-6.08%)
Nov 08, 2011 8.928 9.263 8.771 9.224 405,931 +0.37(+4.23%)
Nov 07, 2011 9.007 9.007 8.583 8.850 306,503 -0.23(-2.49%)
Nov 04, 2011 8.663 9.175 8.643 9.076 449,358 +0.29(+3.25%)
Nov 03, 2011 8.604 8.899 8.289 8.791 788,301 -0.08(-0.89%)
Nov 02, 2011 8.417 9.243 8.377 8.869 459,815 +0.03(+0.33%)
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