Financial News

Advanced Energy (NQ: AEIS )

95.37 -0.38 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.97 11.24 10.35 10.49 463,123 -0.48(-4.40%)
Jan 30, 2012 10.98 11.13 10.92 10.98 364,321 -0.13(-1.15%)
Jan 27, 2012 10.57 11.12 10.57 11.10 293,312 +0.23(+2.09%)
Jan 26, 2012 10.98 11.05 10.81 10.88 438,286 -0.01(-0.09%)
Jan 25, 2012 10.76 10.91 10.70 10.89 400,397 +0.09(+0.82%)
Jan 24, 2012 10.75 10.86 10.67 10.80 420,181 -0.02(-0.18%)
Jan 23, 2012 10.59 10.85 10.46 10.82 475,270 +0.25(+2.33%)
Jan 20, 2012 11.01 11.03 10.16 10.57 791,984 -0.46(-4.20%)
Jan 19, 2012 11.18 11.34 11.01 11.04 340,171 -0.11(-0.97%)
Jan 18, 2012 10.81 11.14 10.80 11.14 389,203 +0.29(+2.63%)
Jan 17, 2012 10.94 11.17 10.80 10.86 534,464 -0.15(-1.34%)
Jan 13, 2012 11.32 11.44 10.94 11.01 323,738 -0.49(-4.29%)
Jan 12, 2012 11.12 11.52 11.03 11.50 317,166 +0.35(+3.09%)
Jan 11, 2012 11.15 11.23 10.93 11.15 463,226 -0.02(-0.18%)
Jan 10, 2012 11.22 11.23 11.05 11.17 275,396 +0.11(+0.98%)
Jan 09, 2012 10.96 11.24 10.89 11.06 329,767 +0.19(+1.72%)
Jan 06, 2012 10.98 11.01 10.57 10.88 481,745 -0.14(-1.25%)
Jan 05, 2012 10.74 11.03 10.66 11.02 496,730 +0.17(+1.55%)
Jan 04, 2012 10.83 11.16 10.75 10.85 660,168 +0.27(+2.52%)
Dec 30, 2011 10.80 10.88 10.55 10.58 464,994 -0.22(-2.01%)
Dec 29, 2011 10.73 10.91 10.67 10.80 353,269 +0.08(+0.74%)
Dec 28, 2011 10.87 10.90 10.63 10.72 379,060 -0.14(-1.27%)
Dec 27, 2011 10.78 10.94 10.64 10.86 271,995 +0.02(+0.18%)
Dec 23, 2011 10.81 10.87 10.63 10.84 280,298 +0.01(+0.09%)
Dec 21, 2011 10.56 10.84 10.31 10.83 397,099 +0.21(+1.95%)
Dec 20, 2011 10.11 10.65 9.990 10.62 447,080 +0.75(+7.59%)
Dec 19, 2011 10.04 10.46 9.813 9.872 395,159 -0.11(-1.09%)
Dec 16, 2011 9.980 10.25 9.744 9.980 938,059 +0.09(+0.90%)
Dec 15, 2011 9.990 10.13 9.793 9.891 371,968 +0.03(+0.30%)
Dec 14, 2011 9.714 9.970 9.684 9.862 323,247 +0.05(+0.50%)
Dec 13, 2011 10.11 10.31 9.753 9.813 273,044 -0.17(-1.68%)
Dec 12, 2011 9.990 10.000 9.615 9.980 322,163 -0.18(-1.75%)
Dec 09, 2011 9.724 10.30 9.635 10.16 570,378 +0.48(+4.99%)
Dec 08, 2011 10.10 10.26 9.665 9.674 372,091 -0.50(-4.94%)
Dec 07, 2011 10.19 10.35 9.891 10.18 455,672 -0.03(-0.29%)
Dec 06, 2011 9.911 10.35 9.911 10.21 377,937 +0.33(+3.29%)
Dec 05, 2011 10.04 10.19 9.783 9.882 585,897 +0.02(+0.20%)
Dec 02, 2011 9.813 10.000 9.684 9.862 310,785 +0.21(+2.15%)
Dec 01, 2011 9.783 9.941 9.527 9.655 340,055 -0.19(-1.90%)
Nov 30, 2011 9.250 9.842 9.132 9.842 541,491 +0.91(+10.15%)
Nov 29, 2011 8.935 9.004 8.836 8.935 191,397 +0.02(+0.22%)
Nov 28, 2011 8.590 8.984 8.383 8.915 550,030 +0.65(+7.88%)
Nov 25, 2011 8.540 8.560 8.264 8.264 152,474 -0.22(-2.56%)
Nov 23, 2011 8.521 8.678 8.432 8.481 438,761 -0.15(-1.71%)
Nov 22, 2011 8.738 8.935 8.570 8.629 377,429 -0.10(-1.13%)
Nov 21, 2011 8.718 8.787 8.570 8.728 452,045 -0.09(-1.01%)
Nov 18, 2011 8.886 8.955 8.777 8.816 307,656 -0.08(-0.89%)
Nov 17, 2011 9.073 9.122 8.678 8.895 432,384 -0.22(-2.38%)
Nov 16, 2011 9.014 9.507 8.945 9.112 360,661 -0.05(-0.54%)
Nov 15, 2011 8.876 9.280 8.826 9.162 312,573 +0.25(+2.77%)
Nov 14, 2011 9.398 9.438 8.787 8.915 396,106 -0.50(-5.34%)
Nov 11, 2011 9.033 9.467 9.004 9.418 292,968 +0.52(+5.88%)
Nov 10, 2011 8.866 9.014 8.619 8.895 275,854 +0.22(+2.50%)
Nov 09, 2011 8.935 9.073 8.669 8.678 394,664 -0.56(-6.08%)
Nov 08, 2011 8.945 9.280 8.787 9.241 405,192 +0.37(+4.23%)
Nov 07, 2011 9.024 9.024 8.599 8.866 305,945 -0.23(-2.49%)
Nov 04, 2011 8.678 9.191 8.659 9.093 448,540 +0.29(+3.25%)
Nov 03, 2011 8.619 8.915 8.304 8.807 786,866 -0.08(-0.89%)
Nov 02, 2011 8.432 9.260 8.392 8.886 458,978 +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