Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.639 7.737 7.403 7.659 98,455 -0.14(-1.77%)
Nov 26, 2008 6.497 7.816 6.497 7.796 774,292 +1.13(+16.99%)
Nov 25, 2008 6.940 6.969 6.369 6.664 494,992 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.251 6.851 419,800 +0.32(+4.98%)
Nov 21, 2008 5.956 6.664 5.641 6.527 575,137 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,746 -0.42(-6.75%)
Nov 19, 2008 6.615 6.842 6.261 6.271 458,954 -0.34(-5.21%)
Nov 18, 2008 6.674 6.891 6.310 6.615 354,449 -0.02(-0.30%)
Nov 17, 2008 7.009 7.088 6.615 6.635 315,446 -0.41(-5.87%)
Nov 14, 2008 8.141 8.318 7.009 7.048 604,794 -1.23(-14.86%)
Nov 13, 2008 7.954 8.328 7.265 8.279 836,482 +0.36(+4.60%)
Nov 12, 2008 8.663 8.997 7.865 7.915 328,180 -0.88(-9.97%)
Nov 11, 2008 9.204 9.371 8.672 8.791 349,588 -0.51(-5.50%)
Nov 10, 2008 9.844 10.00 9.184 9.302 244,617 -0.31(-3.18%)
Nov 07, 2008 9.627 9.982 9.381 9.608 229,688 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.490 9.519 297,723 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,966 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,166 +0.20(+1.83%)
Nov 03, 2008 10.55 10.84 9.844 10.74 507,618 +0.24(+2.25%)
Oct 31, 2008 9.588 10.67 9.558 10.50 513,655 +0.86(+8.88%)
Oct 30, 2008 9.844 10.04 9.234 9.647 702,518 +0.14(+1.45%)
Oct 29, 2008 8.860 9.765 8.663 9.509 811,246 +0.68(+7.69%)
Oct 28, 2008 8.151 8.869 7.885 8.830 395,634 +0.86(+10.74%)
Oct 27, 2008 8.180 8.456 7.954 7.974 282,367 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.338 863,465 -0.50(-5.68%)
Oct 23, 2008 8.564 9.224 8.515 8.840 1,158,318 +0.01(+0.11%)
Oct 22, 2008 9.371 9.529 8.712 8.830 980,959 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.775 9.785 574,512 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.991 10.24 409,564 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,491 -0.43(-4.14%)
Oct 16, 2008 9.470 10.52 9.253 10.45 392,620 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.391 329,232 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.08 10.33 413,635 -0.41(-3.85%)
Oct 13, 2008 10.38 10.76 10.13 10.74 404,931 +0.90(+9.10%)
Oct 10, 2008 9.549 10.30 9.076 9.844 882,691 -0.02(-0.20%)
Oct 09, 2008 10.43 11.03 9.745 9.864 843,921 -0.55(-5.29%)
Oct 08, 2008 10.42 10.99 9.972 10.41 1,104,454 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,424 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,423 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,406 -0.27(-2.13%)
Oct 02, 2008 13.09 13.51 12.33 12.48 477,842 -0.73(-5.51%)
Oct 01, 2008 13.34 13.50 13.07 13.21 395,988 -0.26(-1.90%)
Sep 30, 2008 13.30 13.59 13.02 13.47 443,566 +0.26(+1.94%)
Sep 29, 2008 14.33 14.39 12.90 13.21 529,779 -1.45(-9.87%)
Sep 26, 2008 14.32 14.88 14.14 14.66 242,143 -0.03(-0.20%)
Sep 25, 2008 14.38 15.06 14.26 14.69 349,477 +0.42(+2.97%)
Sep 24, 2008 14.40 14.66 14.08 14.26 434,931 -0.06(-0.41%)
Sep 23, 2008 14.39 14.77 14.15 14.32 402,589 +0.00(+0.00%)
Sep 22, 2008 15.18 15.36 14.29 14.32 358,415 -0.79(-5.21%)
Sep 19, 2008 13.77 15.17 13.52 15.11 1,282,828 +1.64(+12.21%)
Sep 18, 2008 13.27 13.66 12.57 13.47 699,680 +0.55(+4.27%)
Sep 17, 2008 13.59 13.64 12.89 12.92 553,397 -0.87(-6.29%)
Sep 16, 2008 13.29 13.83 12.80 13.78 509,584 +0.36(+2.72%)
Sep 15, 2008 13.77 14.04 13.28 13.42 455,985 -0.63(-4.48%)
Sep 12, 2008 14.32 14.32 13.79 14.05 405,845 -0.41(-2.86%)
Sep 11, 2008 14.01 14.47 13.79 14.46 338,907 +0.27(+1.87%)
Sep 10, 2008 14.08 14.42 13.86 14.19 469,429 +0.36(+2.60%)
Sep 09, 2008 14.59 14.74 13.82 13.84 507,859 -0.69(-4.78%)
Sep 08, 2008 14.82 14.95 14.29 14.53 360,877 +0.05(+0.34%)
Sep 05, 2008 14.82 14.91 14.34 14.48 487,836 -0.38(-2.58%)
Sep 04, 2008 15.88 16.01 14.83 14.86 431,944 -1.21(-7.53%)
Sep 03, 2008 16.32 16.71 15.83 16.08 666,456 -0.26(-1.57%)
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