Financial News

Advanced Energy (NQ: AEIS )

101.73 -0.28 (-0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.80 10.88 10.55 10.58 465,028 -0.22(-2.01%)
Dec 29, 2011 10.73 10.91 10.67 10.80 353,296 +0.08(+0.74%)
Dec 28, 2011 10.87 10.90 10.63 10.72 379,089 -0.14(-1.27%)
Dec 27, 2011 10.78 10.94 10.64 10.86 272,016 +0.02(+0.18%)
Dec 23, 2011 10.81 10.87 10.63 10.84 280,319 +0.01(+0.09%)
Dec 21, 2011 10.56 10.84 10.30 10.83 397,128 +0.21(+1.95%)
Dec 20, 2011 10.11 10.65 9.989 10.62 447,114 +0.75(+7.59%)
Dec 19, 2011 10.04 10.46 9.812 9.871 395,188 -0.11(-1.09%)
Dec 16, 2011 9.979 10.25 9.743 9.979 938,129 +0.09(+0.90%)
Dec 15, 2011 9.989 10.13 9.792 9.891 371,996 +0.03(+0.30%)
Dec 14, 2011 9.713 9.970 9.684 9.861 323,272 +0.05(+0.50%)
Dec 13, 2011 10.11 10.30 9.753 9.812 273,064 -0.17(-1.68%)
Dec 12, 2011 9.989 9.999 9.614 9.979 322,187 -0.18(-1.75%)
Dec 09, 2011 9.723 10.29 9.634 10.16 570,421 +0.48(+4.99%)
Dec 08, 2011 10.10 10.26 9.664 9.674 372,119 -0.50(-4.94%)
Dec 07, 2011 10.19 10.34 9.891 10.18 455,706 -0.03(-0.29%)
Dec 06, 2011 9.910 10.34 9.910 10.21 377,965 +0.33(+3.29%)
Dec 05, 2011 10.04 10.19 9.782 9.881 585,941 +0.02(+0.20%)
Dec 02, 2011 9.812 9.999 9.684 9.861 310,808 +0.21(+2.15%)
Dec 01, 2011 9.782 9.940 9.526 9.654 340,081 -0.19(-1.90%)
Nov 30, 2011 9.250 9.841 9.131 9.841 541,532 +0.91(+10.15%)
Nov 29, 2011 8.934 9.003 8.836 8.934 191,411 +0.02(+0.22%)
Nov 28, 2011 8.589 8.983 8.382 8.914 550,072 +0.65(+7.88%)
Nov 25, 2011 8.540 8.559 8.264 8.264 152,485 -0.22(-2.56%)
Nov 23, 2011 8.520 8.678 8.431 8.481 438,794 -0.15(-1.71%)
Nov 22, 2011 8.737 8.934 8.569 8.628 377,457 -0.10(-1.13%)
Nov 21, 2011 8.717 8.786 8.569 8.727 452,079 -0.09(-1.01%)
Nov 18, 2011 8.885 8.954 8.776 8.816 307,679 -0.08(-0.89%)
Nov 17, 2011 9.072 9.122 8.678 8.895 432,416 -0.22(-2.38%)
Nov 16, 2011 9.013 9.506 8.944 9.112 360,688 -0.05(-0.54%)
Nov 15, 2011 8.875 9.279 8.826 9.161 312,596 +0.25(+2.77%)
Nov 14, 2011 9.398 9.437 8.786 8.914 396,136 -0.50(-5.34%)
Nov 11, 2011 9.033 9.467 9.003 9.417 292,990 +0.52(+5.88%)
Nov 10, 2011 8.865 9.013 8.619 8.895 275,874 +0.22(+2.50%)
Nov 09, 2011 8.934 9.072 8.668 8.678 394,693 -0.56(-6.08%)
Nov 08, 2011 8.944 9.279 8.786 9.240 405,223 +0.37(+4.23%)
Nov 07, 2011 9.023 9.023 8.598 8.865 305,968 -0.23(-2.49%)
Nov 04, 2011 8.678 9.191 8.658 9.092 448,574 +0.29(+3.25%)
Nov 03, 2011 8.619 8.914 8.303 8.806 786,925 -0.08(-0.89%)
Nov 02, 2011 8.431 9.260 8.392 8.885 459,013 +0.03(+0.33%)
Nov 01, 2011 8.796 9.082 8.639 8.855 450,072 -0.32(-3.44%)
Oct 31, 2011 9.792 9.792 9.171 9.171 441,025 -0.84(-8.37%)
Oct 28, 2011 9.782 10.12 9.693 10.01 406,779 +0.19(+1.91%)
Oct 27, 2011 9.713 10.13 9.565 9.822 783,118 +0.44(+4.73%)
Oct 26, 2011 9.358 9.506 8.924 9.378 311,764 +0.19(+2.04%)
Oct 25, 2011 9.230 9.329 8.983 9.191 331,066 -0.14(-1.48%)
Oct 24, 2011 8.826 9.368 8.737 9.329 359,706 +0.53(+6.05%)
Oct 21, 2011 8.855 9.043 8.707 8.796 439,556 +0.13(+1.48%)
Oct 20, 2011 8.688 8.766 8.323 8.668 273,097 -0.03(-0.34%)
Oct 19, 2011 8.993 9.053 8.619 8.697 345,037 -0.31(-3.40%)
Oct 18, 2011 8.845 9.053 8.589 9.003 416,821 +0.23(+2.58%)
Oct 17, 2011 9.161 9.309 8.717 8.776 315,784 -0.51(-5.52%)
Oct 14, 2011 9.723 9.733 9.161 9.289 367,269 -0.41(-4.27%)
Oct 13, 2011 9.279 9.703 9.279 9.703 449,407 +0.35(+3.69%)
Oct 12, 2011 9.082 9.526 9.082 9.358 520,957 +0.29(+3.15%)
Oct 11, 2011 8.974 9.102 8.836 9.072 317,048 +0.04(+0.44%)
Oct 10, 2011 8.993 9.191 8.806 9.033 421,029 +0.19(+2.12%)
Oct 07, 2011 8.826 9.013 8.638 8.845 423,014 +0.05(+0.56%)
Oct 06, 2011 8.767 8.845 8.658 8.796 512,904 +0.01(+0.11%)
Oct 05, 2011 8.628 8.905 8.382 8.786 494,679 +0.08(+0.91%)
Oct 04, 2011 7.830 8.727 7.598 8.707 765,151 +0.81(+10.24%)
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