Financial News

Advanced Energy (NQ: AEIS )

88.59 USD +0.90 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.19 59.70 57.29 59.10 356,652 -0.23(-0.39%)
Oct 30, 2019 60.07 60.07 58.85 59.33 158,154 -0.74(-1.23%)
Oct 29, 2019 61.46 61.80 59.78 60.07 292,145 -1.53(-2.48%)
Oct 28, 2019 60.14 61.82 60.14 61.60 267,847 +1.70(+2.84%)
Oct 25, 2019 58.22 60.78 57.43 59.90 565,500 +1.64(+2.81%)
Oct 24, 2019 54.63 58.41 54.63 58.26 595,256 +5.43(+10.28%)
Oct 23, 2019 54.27 54.27 52.01 52.83 259,549 -1.70(-3.12%)
Oct 22, 2019 53.70 54.59 53.31 54.53 381,596 +1.11(+2.08%)
Oct 21, 2019 53.83 54.43 53.36 53.42 200,738 +0.24(+0.45%)
Oct 18, 2019 53.73 54.18 52.81 53.18 266,200 -0.83(-1.54%)
Oct 17, 2019 53.30 54.38 53.30 54.01 280,246 +1.35(+2.56%)
Oct 16, 2019 54.29 54.47 52.56 52.66 209,889 -1.83(-3.36%)
Oct 15, 2019 54.07 54.57 53.20 54.49 395,962 +0.48(+0.89%)
Oct 14, 2019 53.67 54.28 53.33 54.01 234,365 +0.18(+0.33%)
Oct 11, 2019 53.19 55.11 53.19 53.83 457,100 -0.11(-0.20%)
Oct 10, 2019 54.25 55.10 53.48 53.94 217,186 -0.13(-0.24%)
Oct 09, 2019 53.98 54.42 53.44 54.07 235,150 +0.80(+1.50%)
Oct 08, 2019 54.90 54.92 53.22 53.27 186,351 -2.26(-4.07%)
Oct 07, 2019 55.57 56.04 54.90 55.53 227,781 -0.49(-0.87%)
Oct 04, 2019 55.20 56.09 55.08 56.02 184,700 +1.23(+2.24%)
Oct 03, 2019 54.73 54.85 53.44 54.79 245,806 +0.15(+0.27%)
Oct 02, 2019 55.53 55.53 53.69 54.64 294,252 -1.40(-2.50%)
Oct 01, 2019 57.80 58.89 55.70 56.04 175,979 -1.37(-2.39%)
Sep 30, 2019 57.85 58.18 57.10 57.41 200,378 -0.07(-0.12%)
Sep 27, 2019 59.57 59.78 56.98 57.48 263,400 -2.04(-3.43%)
Sep 26, 2019 60.00 60.54 59.16 59.52 255,240 +0.55(+0.93%)
Sep 25, 2019 57.73 59.04 57.22 58.97 240,860 +0.72(+1.24%)
Sep 24, 2019 58.88 59.75 57.61 58.25 380,538 -0.03(-0.05%)
Sep 23, 2019 57.64 58.50 56.96 58.28 227,154 +1.94(+3.44%)
Sep 20, 2019 57.52 57.77 55.88 56.34 331,200 -0.94(-1.64%)
Sep 19, 2019 57.92 58.18 57.24 57.28 144,880 -0.25(-0.43%)
Sep 18, 2019 57.63 57.71 56.35 57.53 246,225 -0.05(-0.09%)
Sep 17, 2019 57.14 57.90 56.80 57.58 151,617 +0.23(+0.40%)
Sep 16, 2019 56.11 57.54 55.32 57.35 281,158 +1.01(+1.79%)
Sep 13, 2019 57.11 57.15 55.97 56.34 329,600 -0.83(-1.45%)
Sep 12, 2019 58.41 58.41 56.86 57.17 471,061 -0.69(-1.19%)
Sep 11, 2019 56.82 58.43 56.09 57.86 277,425 +1.51(+2.68%)
Sep 10, 2019 56.06 56.35 55.22 56.35 197,883 +0.22(+0.39%)
Sep 09, 2019 55.73 56.42 55.49 56.13 221,743 +0.83(+1.50%)
Sep 06, 2019 56.00 56.00 54.11 55.30 132,000 -0.40(-0.72%)
Sep 05, 2019 54.71 56.85 54.22 55.70 286,260 +2.15(+4.01%)
Sep 04, 2019 52.67 53.68 52.67 53.55 165,437 +1.55(+2.98%)
Sep 03, 2019 51.31 52.24 50.97 52.00 400,053 +0.36(+0.70%)
Aug 30, 2019 50.86 51.93 50.42 51.64 222,900 +1.35(+2.68%)
Aug 29, 2019 49.26 50.40 49.26 50.29 128,979 +2.04(+4.23%)
Aug 28, 2019 47.27 48.47 46.79 48.25 177,871 +0.83(+1.75%)
Aug 27, 2019 48.11 48.73 47.32 47.42 336,048 -0.41(-0.86%)
Aug 26, 2019 48.41 48.72 47.66 47.83 116,583 +0.02(+0.04%)
Aug 23, 2019 49.47 49.77 47.62 47.81 138,300 -2.09(-4.19%)
Aug 22, 2019 50.30 50.55 49.50 49.90 110,349 -0.18(-0.36%)
Aug 21, 2019 49.56 50.12 49.13 50.08 247,239 +1.32(+2.71%)
Aug 20, 2019 49.43 49.96 48.61 48.76 186,268 -0.74(-1.49%)
Aug 19, 2019 49.29 49.70 48.70 49.50 238,243 +1.39(+2.89%)
Aug 16, 2019 47.76 48.62 47.36 48.11 196,300 +0.67(+1.41%)
Aug 15, 2019 47.70 48.06 47.05 47.44 202,601 +0.02(+0.04%)
Aug 14, 2019 47.25 47.90 46.81 47.42 375,745 -1.35(-2.77%)
Aug 13, 2019 48.05 50.00 47.90 48.77 191,737 +0.47(+0.97%)
Aug 12, 2019 48.23 48.74 47.65 48.30 156,526 -0.19(-0.39%)
Aug 09, 2019 49.76 50.00 47.97 48.49 277,400 -1.81(-3.60%)
Aug 08, 2019 48.58 50.49 48.58 50.30 337,689 +1.92(+3.97%)
Aug 07, 2019 48.11 48.43 46.57 48.38 502,400 -0.61(-1.25%)
Aug 06, 2019 53.99 54.00 48.59 48.99 696,667 -2.31(-4.50%)
Aug 05, 2019 52.97 53.59 51.05 51.30 507,510 -2.95(-5.44%)
Aug 02, 2019 56.08 56.59 53.87 54.25 328,000 -2.20(-3.90%)
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