Financial News

Advanced Energy (NQ: AEIS )

85.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.68 22.30 21.12 21.88 341,312 +0.12(+0.55%)
Apr 29, 2014 22.80 22.96 21.57 21.76 433,479 -0.94(-4.14%)
Apr 28, 2014 23.48 23.77 22.15 22.70 333,031 -0.69(-2.95%)
Apr 25, 2014 24.08 24.13 23.36 23.39 236,383 -0.91(-3.74%)
Apr 24, 2014 24.14 24.64 23.73 24.30 235,453 +0.39(+1.63%)
Apr 23, 2014 24.41 24.49 23.84 23.91 234,680 -0.50(-2.05%)
Apr 22, 2014 23.68 24.56 23.54 24.41 334,854 +0.82(+3.48%)
Apr 21, 2014 23.51 23.71 23.20 23.59 269,766 -0.10(-0.42%)
Apr 17, 2014 23.49 23.69 23.69 23.69 245,700 +0.15(+0.64%)
Apr 16, 2014 23.63 24.25 23.20 23.54 306,755 +0.05(+0.21%)
Apr 15, 2014 23.35 24.11 22.81 23.49 523,432 +0.32(+1.38%)
Apr 14, 2014 23.17 24.05 23.00 23.17 427,116 +0.37(+1.62%)
Apr 11, 2014 22.76 23.07 22.57 22.80 410,356 -0.20(-0.87%)
Apr 10, 2014 23.62 24.25 22.83 23.00 525,944 -0.69(-2.91%)
Apr 09, 2014 23.34 23.72 23.07 23.69 350,110 +0.46(+1.98%)
Apr 08, 2014 23.54 23.71 22.96 23.23 407,283 -0.21(-0.90%)
Apr 07, 2014 24.25 24.25 23.14 23.44 456,906 -0.90(-3.70%)
Apr 04, 2014 26.10 26.10 24.25 24.34 434,325 -1.52(-5.88%)
Apr 03, 2014 25.85 26.35 25.62 25.86 367,359 +0.05(+0.19%)
Apr 02, 2014 25.32 25.90 25.11 25.81 441,421 +0.53(+2.10%)
Apr 01, 2014 24.63 25.31 24.45 25.28 403,798 +0.78(+3.18%)
Mar 31, 2014 24.18 24.88 24.18 24.50 357,771 +0.60(+2.51%)
Mar 28, 2014 24.02 24.61 23.85 23.90 454,890 -0.09(-0.38%)
Mar 27, 2014 25.14 25.14 23.87 23.99 703,574 -1.24(-4.91%)
Mar 26, 2014 26.89 26.94 25.23 25.23 550,212 -1.38(-5.19%)
Mar 25, 2014 26.44 27.17 26.36 26.61 254,543 +0.23(+0.87%)
Mar 24, 2014 26.79 27.12 25.99 26.38 525,400 -0.41(-1.53%)
Mar 21, 2014 26.84 27.40 26.59 26.79 909,611 +0.20(+0.75%)
Mar 20, 2014 26.23 26.78 26.20 26.59 283,651 +0.37(+1.41%)
Mar 19, 2014 25.79 26.45 25.79 26.22 475,271 +0.47(+1.83%)
Mar 18, 2014 25.21 25.76 25.14 25.75 453,874 +0.57(+2.26%)
Mar 17, 2014 24.60 25.31 24.28 25.18 352,142 +0.68(+2.78%)
Mar 14, 2014 25.00 25.04 24.28 24.50 377,308 -0.28(-1.13%)
Mar 13, 2014 25.89 26.14 24.43 24.78 447,752 -0.90(-3.50%)
Mar 12, 2014 25.29 25.99 25.10 25.68 305,781 +0.27(+1.06%)
Mar 11, 2014 26.03 26.08 24.92 25.41 479,619 -0.65(-2.49%)
Mar 10, 2014 26.24 26.25 25.47 26.06 572,645 -0.22(-0.84%)
Mar 07, 2014 27.59 27.71 26.15 26.28 600,331 -1.12(-4.09%)
Mar 06, 2014 27.37 27.80 27.23 27.40 297,456 +0.06(+0.22%)
Mar 05, 2014 28.02 28.12 27.01 27.34 565,872 -0.67(-2.39%)
Mar 04, 2014 27.50 28.40 27.49 28.01 617,317 +0.80(+2.94%)
Mar 03, 2014 27.16 27.31 26.23 27.21 437,065 -0.23(-0.84%)
Feb 28, 2014 27.99 28.47 27.30 27.44 390,828 -0.52(-1.86%)
Feb 27, 2014 28.36 28.62 27.51 27.96 390,865 -0.42(-1.48%)
Feb 26, 2014 27.86 29.00 27.67 28.38 312,163 +0.46(+1.65%)
Feb 25, 2014 28.56 28.77 27.77 27.92 282,873 -0.63(-2.21%)
Feb 24, 2014 28.90 28.92 28.46 28.55 265,466 +0.03(+0.11%)
Feb 21, 2014 29.07 29.15 28.26 28.52 515,973 -0.36(-1.25%)
Feb 20, 2014 27.45 29.00 27.24 28.88 534,180 +1.37(+4.98%)
Feb 19, 2014 27.58 28.24 27.20 27.51 448,006 -0.29(-1.04%)
Feb 18, 2014 27.01 27.90 26.97 27.80 385,333 +0.59(+2.17%)
Feb 14, 2014 27.42 27.21 27.21 27.21 322,800 -0.39(-1.41%)
Feb 13, 2014 26.57 27.64 26.51 27.60 352,622 +0.77(+2.87%)
Feb 12, 2014 26.91 28.05 26.58 26.83 883,192 -0.08(-0.30%)
Feb 11, 2014 26.86 27.23 26.74 26.91 486,648 +0.06(+0.22%)
Feb 10, 2014 26.80 27.02 26.33 26.85 588,936 -0.04(-0.15%)
Feb 07, 2014 26.86 27.60 26.60 26.89 518,721 +0.13(+0.49%)
Feb 06, 2014 27.47 27.47 26.45 26.76 710,125 -0.72(-2.62%)
Feb 05, 2014 26.57 27.64 26.31 27.48 788,624 +0.80(+3.00%)
Feb 04, 2014 27.20 28.46 26.17 26.68 1,640,235 +0.12(+0.45%)
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