Financial News

Advanced Energy (NQ: AEIS )

85.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.34 18.34 15.95 16.98 0 -1.49(-8.07%)
Apr 29, 2013 18.36 18.81 18.23 18.47 339,321 +0.25(+1.37%)
Apr 26, 2013 18.30 18.39 18.20 18.22 315,308 -0.07(-0.38%)
Apr 25, 2013 18.11 18.54 18.02 18.29 424,592 +0.30(+1.67%)
Apr 24, 2013 17.85 18.12 17.73 17.99 281,146 +0.14(+0.78%)
Apr 23, 2013 17.70 18.11 17.59 17.85 333,425 +0.18(+1.02%)
Apr 22, 2013 17.61 17.80 17.01 17.67 250,637 +0.27(+1.55%)
Apr 19, 2013 17.38 17.65 17.00 17.40 225,519 +0.01(+0.06%)
Apr 18, 2013 17.63 17.90 17.23 17.39 626,693 -0.15(-0.86%)
Apr 17, 2013 17.85 17.85 17.30 17.54 323,812 -0.44(-2.45%)
Apr 16, 2013 17.74 18.05 17.49 17.98 208,970 +0.40(+2.28%)
Apr 15, 2013 18.04 18.09 17.41 17.58 333,321 -0.56(-3.09%)
Apr 12, 2013 18.39 18.60 18.11 18.14 230,598 -0.31(-1.68%)
Apr 11, 2013 18.30 18.75 18.28 18.45 647,507 +0.07(+0.38%)
Apr 10, 2013 18.17 18.49 18.11 18.38 365,523 +0.43(+2.40%)
Apr 09, 2013 18.50 18.65 17.86 17.95 378,671 -0.20(-1.10%)
Apr 08, 2013 17.80 18.17 17.70 18.15 164,218 +0.37(+2.08%)
Apr 05, 2013 17.59 17.79 17.30 17.78 247,782 -0.16(-0.89%)
Apr 04, 2013 17.74 17.95 17.55 17.94 234,449 +0.22(+1.24%)
Apr 03, 2013 17.97 17.97 17.62 17.72 295,318 -0.25(-1.39%)
Apr 02, 2013 18.48 18.49 17.86 17.97 291,384 -0.40(-2.18%)
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