Financial News

Advanced Energy (NQ: AEIS )

101.67 -0.35 (-0.34%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.05 16.19 14.52 14.52 699,886 -1.46(-9.14%)
Apr 29, 2010 15.91 15.99 15.54 15.97 197,710 +0.16(+1.00%)
Apr 28, 2010 15.78 16.09 15.44 15.82 423,249 +0.13(+0.82%)
Apr 27, 2010 15.81 16.27 15.54 15.69 375,694 -0.16(-1.00%)
Apr 26, 2010 16.14 16.31 15.84 15.85 322,987 -0.35(-2.13%)
Apr 23, 2010 17.06 17.19 16.06 16.19 760,021 -1.00(-5.79%)
Apr 22, 2010 16.15 17.20 15.88 17.19 547,105 +0.90(+5.51%)
Apr 21, 2010 16.00 16.32 15.87 16.29 279,990 +0.27(+1.66%)
Apr 20, 2010 15.69 16.06 15.69 16.02 376,078 +0.44(+2.85%)
Apr 19, 2010 16.08 16.08 15.25 15.58 375,196 -0.50(-3.13%)
Apr 16, 2010 16.67 16.68 15.99 16.08 483,397 -0.61(-3.66%)
Apr 15, 2010 16.68 16.76 16.52 16.69 192,059 -0.05(-0.29%)
Apr 14, 2010 15.92 16.75 15.92 16.74 470,430 +1.06(+6.73%)
Apr 13, 2010 15.11 15.81 15.11 15.69 360,621 +0.57(+3.78%)
Apr 12, 2010 15.08 15.27 14.75 15.12 405,415 +0.05(+0.33%)
Apr 09, 2010 15.11 15.24 14.95 15.07 220,116 -0.05(-0.33%)
Apr 08, 2010 15.60 15.60 14.99 15.12 308,046 -0.59(-3.77%)
Apr 07, 2010 15.74 15.76 15.50 15.71 161,048 -0.10(-0.62%)
Apr 06, 2010 15.69 15.86 15.60 15.81 206,915 -0.02(-0.12%)
Apr 05, 2010 15.97 16.05 15.78 15.83 348,411 -0.15(-0.93%)
Apr 01, 2010 16.37 15.97 15.97 15.97 555,211 -0.35(-2.17%)
Mar 31, 2010 15.46 16.42 15.36 16.33 693,584 +0.80(+5.14%)
Mar 30, 2010 15.13 15.64 15.04 15.53 292,254 +0.40(+2.67%)
Mar 29, 2010 14.98 15.20 14.83 15.13 254,229 +0.24(+1.59%)
Mar 26, 2010 14.79 15.01 14.58 14.89 295,259 +0.21(+1.41%)
Mar 25, 2010 14.95 15.40 14.66 14.68 435,002 -0.05(-0.33%)
Mar 24, 2010 15.19 15.22 14.66 14.73 211,508 -0.57(-3.74%)
Mar 23, 2010 14.57 15.40 14.37 15.30 332,765 +0.76(+5.22%)
Mar 22, 2010 14.24 14.60 13.86 14.55 301,034 +0.18(+1.24%)
Mar 19, 2010 14.96 14.96 13.92 14.37 462,206 -0.51(-3.45%)
Mar 18, 2010 15.17 15.17 14.65 14.88 295,500 -0.29(-1.89%)
Mar 17, 2010 15.39 15.70 15.16 15.17 202,691 -0.18(-1.16%)
Mar 16, 2010 15.70 15.73 15.24 15.34 345,587 -0.23(-1.46%)
Mar 15, 2010 15.63 16.12 15.49 15.57 819,469 -0.56(-3.48%)
Mar 12, 2010 14.98 16.27 14.84 16.13 1,290,780 +1.24(+8.34%)
Mar 11, 2010 14.47 14.89 14.47 14.89 353,910 +0.32(+2.17%)
Mar 10, 2010 14.40 14.81 14.23 14.57 428,897 +0.22(+1.51%)
Mar 09, 2010 14.32 14.36 14.17 14.36 272,548 -0.08(-0.55%)
Mar 08, 2010 14.56 14.62 14.37 14.44 197,655 -0.06(-0.41%)
Mar 05, 2010 14.30 14.59 14.03 14.50 348,446 +0.21(+1.45%)
Mar 04, 2010 14.69 14.77 14.26 14.29 454,032 -0.34(-2.29%)
Mar 03, 2010 14.88 15.03 14.53 14.62 297,619 -0.22(-1.46%)
Mar 02, 2010 14.74 15.11 14.70 14.84 339,106 +0.20(+1.35%)
Mar 01, 2010 14.44 14.90 14.44 14.64 480,403 +0.33(+2.27%)
Feb 26, 2010 14.64 14.65 14.15 14.32 212,225 -0.33(-2.22%)
Feb 25, 2010 14.67 14.76 14.22 14.64 414,889 -0.30(-1.98%)
Feb 24, 2010 14.90 15.26 14.82 14.94 284,041 +0.14(+0.93%)
Feb 23, 2010 15.27 15.37 14.58 14.80 317,288 -0.45(-2.97%)
Feb 22, 2010 15.30 15.47 15.22 15.26 469,203 +0.05(+0.32%)
Feb 19, 2010 15.28 15.34 15.09 15.21 464,120 -0.08(-0.52%)
Feb 18, 2010 15.20 15.32 14.94 15.28 403,259 +0.00(+0.00%)
Feb 17, 2010 15.53 15.53 15.06 15.28 409,090 -0.15(-0.96%)
Feb 16, 2010 15.67 15.77 14.82 15.43 1,452,569 +1.38(+9.82%)
Feb 12, 2010 13.46 14.05 14.05 14.05 386,771 +0.40(+2.96%)
Feb 11, 2010 13.33 13.79 13.15 13.65 271,374 +0.31(+2.29%)
Feb 10, 2010 13.24 13.40 13.14 13.34 244,408 +0.08(+0.59%)
Feb 09, 2010 13.31 13.58 13.00 13.26 317,927 +0.16(+1.20%)
Feb 08, 2010 13.21 13.39 13.03 13.11 172,106 -0.13(-0.97%)
Feb 05, 2010 13.17 13.31 12.87 13.23 310,748 +0.06(+0.45%)
Feb 04, 2010 13.57 13.69 12.87 13.17 408,441 -0.41(-3.05%)
Feb 03, 2010 13.65 14.01 13.31 13.59 337,998 -0.17(-1.22%)
Feb 02, 2010 13.12 13.85 13.03 13.76 507,482 +0.47(+3.56%)
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