Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.254 8.501 7.742 8.314 479,358 +0.13(+1.57%)
Apr 29, 2009 8.028 8.245 7.959 8.185 205,869 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,309 +0.05(+0.62%)
Apr 27, 2009 7.682 8.274 7.623 7.919 376,171 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.377 7.840 515,410 -0.53(-6.36%)
Apr 23, 2009 9.280 9.359 8.274 8.373 273,433 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.132 211,628 +0.30(+3.35%)
Apr 21, 2009 8.343 8.895 8.343 8.836 234,510 +0.43(+5.16%)
Apr 20, 2009 8.856 8.895 8.363 8.402 177,627 -0.49(-5.54%)
Apr 17, 2009 8.530 8.984 8.402 8.895 199,881 +0.39(+4.64%)
Apr 16, 2009 8.126 8.590 8.126 8.501 160,819 +0.45(+5.64%)
Apr 15, 2009 8.077 8.136 7.840 8.047 156,322 -0.14(-1.69%)
Apr 14, 2009 8.314 8.521 7.998 8.185 149,807 -0.31(-3.60%)
Apr 13, 2009 8.570 8.698 8.254 8.491 125,396 -0.25(-2.82%)
Apr 09, 2009 8.185 8.777 8.057 8.738 175,018 +0.78(+9.79%)
Apr 08, 2009 7.663 7.959 7.515 7.959 139,827 +0.34(+4.40%)
Apr 07, 2009 8.146 8.156 7.613 7.623 187,916 -0.68(-8.19%)
Apr 06, 2009 8.481 8.738 8.126 8.304 205,004 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.156 8.590 147,702 +0.07(+0.81%)
Apr 02, 2009 8.047 8.659 7.959 8.521 247,874 +0.66(+8.41%)
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