Financial News

Advanced Energy (NQ: AEIS )

101.46 -0.56 (-0.55%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.142 9.329 8.807 8.856 208,316 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.994 9.063 224,511 -0.55(-5.74%)
Jan 28, 2009 9.250 9.694 9.231 9.615 230,978 +0.46(+5.06%)
Jan 27, 2009 8.619 9.221 8.619 9.152 231,092 +0.59(+6.91%)
Jan 26, 2009 8.422 8.974 8.363 8.560 177,350 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.432 230,563 +0.16(+1.91%)
Jan 22, 2009 8.314 8.432 7.941 8.274 219,502 -0.27(-3.12%)
Jan 21, 2009 8.225 8.609 8.037 8.540 222,901 +0.45(+5.61%)
Jan 20, 2009 8.886 8.905 8.037 8.087 278,449 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.600 9.004 602,751 +0.23(+2.58%)
Jan 15, 2009 8.590 8.787 8.057 8.777 312,559 +0.17(+1.95%)
Jan 14, 2009 8.708 8.964 8.432 8.609 377,879 -0.23(-2.57%)
Jan 13, 2009 8.886 9.172 8.708 8.836 204,745 -0.06(-0.67%)
Jan 12, 2009 9.339 9.339 8.797 8.895 240,557 -0.48(-5.15%)
Jan 09, 2009 9.941 10.06 9.339 9.379 219,902 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.507 9.970 201,938 -0.08(-0.78%)
Jan 07, 2009 10.09 10.45 9.714 10.05 452,907 -0.23(-2.21%)
Jan 06, 2009 9.921 10.32 9.803 10.28 474,080 +0.40(+4.10%)
Jan 05, 2009 9.704 10.39 9.665 9.872 451,062 +0.04(+0.40%)
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