Financial News

Advanced Energy (NQ: AEIS )

102.32 USD +0.68 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.95 61.40 59.16 59.55 501,133 -1.39(-2.28%)
Apr 27, 2018 62.21 62.42 59.91 60.94 384,480 -1.16(-1.87%)
Apr 26, 2018 60.85 62.49 60.71 62.10 277,578 +1.90(+3.16%)
Apr 25, 2018 60.09 60.65 58.58 60.20 343,401 +0.31(+0.52%)
Apr 24, 2018 62.34 62.65 59.46 59.89 612,824 -1.83(-2.97%)
Apr 23, 2018 61.38 62.46 61.08 61.72 434,903 +0.72(+1.18%)
Apr 20, 2018 61.64 62.32 60.81 61.00 700,367 -0.93(-1.50%)
Apr 19, 2018 65.32 65.32 61.84 61.93 575,000 -4.02(-6.10%)
Apr 18, 2018 68.10 68.10 65.83 65.95 604,424 -2.47(-3.61%)
Apr 17, 2018 68.00 68.94 67.31 68.42 347,106 +1.17(+1.74%)
Apr 16, 2018 67.08 67.40 66.16 67.25 472,019 +0.85(+1.28%)
Apr 13, 2018 66.19 67.13 65.74 66.40 590,881 +0.98(+1.50%)
Apr 12, 2018 65.07 65.92 64.84 65.42 426,944 +0.71(+1.10%)
Apr 11, 2018 63.29 65.30 62.87 64.71 398,487 +0.92(+1.44%)
Apr 10, 2018 62.46 64.19 61.96 63.79 586,663 +2.31(+3.76%)
Apr 09, 2018 62.19 63.77 61.42 61.48 221,096 +0.15(+0.24%)
Apr 06, 2018 61.96 62.93 60.91 61.33 288,557 -1.60(-2.54%)
Apr 05, 2018 63.63 64.06 62.68 62.93 446,127 -0.04(-0.06%)
Apr 04, 2018 60.66 63.22 60.27 62.97 439,224 +0.71(+1.14%)
Apr 03, 2018 61.11 62.58 61.11 62.26 572,442 +1.72(+2.84%)
Apr 02, 2018 63.38 63.78 60.06 60.54 572,758 -3.36(-5.26%)
Mar 29, 2018 63.90 63.90 63.90 0 +1.58(+2.54%)
Mar 28, 2018 62.96 63.29 61.47 62.32 327,595 -0.69(-1.10%)
Mar 27, 2018 66.32 66.98 62.63 63.01 333,224 -3.26(-4.92%)
Mar 26, 2018 64.92 66.36 64.43 66.27 451,079 +2.55(+4.00%)
Mar 23, 2018 67.71 68.26 63.69 63.72 353,617 -3.94(-5.82%)
Mar 22, 2018 69.14 70.09 67.60 67.66 344,020 -2.27(-3.25%)
Mar 21, 2018 69.13 71.25 69.13 69.93 436,367 +0.80(+1.16%)
Mar 20, 2018 69.48 69.93 68.90 69.13 255,852 -0.34(-0.49%)
Mar 19, 2018 70.28 70.39 68.33 69.47 285,333 -1.18(-1.67%)
Mar 16, 2018 71.41 71.49 69.86 70.65 695,858 -0.89(-1.24%)
Mar 15, 2018 70.33 71.66 69.70 71.54 533,162 +1.54(+2.20%)
Mar 14, 2018 70.33 71.22 69.90 70.00 408,401 -0.25(-0.36%)
Mar 13, 2018 71.29 72.43 70.05 70.25 409,418 -0.78(-1.10%)
Mar 12, 2018 72.02 72.67 70.96 71.03 248,694 -0.63(-0.88%)
Mar 09, 2018 69.91 72.22 69.91 71.66 422,384 +1.56(+2.23%)
Mar 08, 2018 70.27 70.50 69.46 70.10 266,351 +0.21(+0.30%)
Mar 07, 2018 69.40 70.89 69.30 69.89 435,251 -0.22(-0.31%)
Mar 06, 2018 67.47 70.29 67.20 70.11 473,007 +3.02(+4.50%)
Mar 05, 2018 66.71 67.84 66.47 67.09 457,437 +0.14(+0.21%)
Mar 02, 2018 65.43 67.20 65.10 66.95 255,917 +0.83(+1.26%)
Mar 01, 2018 66.42 67.36 65.11 66.12 295,431 -0.20(-0.30%)
Feb 28, 2018 67.31 67.93 66.32 66.32 336,676 -0.38(-0.57%)
Feb 27, 2018 67.62 68.35 66.70 66.70 796,198 -0.81(-1.20%)
Feb 26, 2018 67.21 67.87 66.82 67.51 363,182 +0.28(+0.42%)
Feb 23, 2018 67.27 67.90 66.34 67.23 302,846 +0.74(+1.11%)
Feb 22, 2018 66.49 391,972 -0.78(-1.16%)
Feb 21, 2018 67.66 67.98 66.87 67.27 489,959 -0.05(-0.07%)
Feb 20, 2018 65.01 68.46 64.88 67.32 549,798 +1.76(+2.68%)
Feb 16, 2018 65.56 65.56 65.56 0 -1.10(-1.65%)
Feb 15, 2018 66.44 66.84 64.86 66.66 297,033 +0.92(+1.40%)
Feb 14, 2018 63.89 66.13 63.86 65.74 374,285 +1.38(+2.14%)
Feb 13, 2018 64.95 65.07 63.47 64.36 464,055 -0.80(-1.23%)
Feb 12, 2018 65.15 65.79 64.17 65.16 481,140 +0.66(+1.02%)
Feb 09, 2018 63.55 65.27 61.97 64.50 719,300 +2.10(+3.37%)
Feb 08, 2018 64.85 65.50 62.51 62.40 579,350 -2.38(-3.67%)
Feb 07, 2018 66.56 66.56 64.50 64.78 533,659 -2.25(-3.36%)
Feb 06, 2018 64.26 67.59 63.34 67.03 593,834 +1.03(+1.56%)
Feb 05, 2018 68.48 69.80 65.65 66.00 719,724 -3.69(-5.29%)
Feb 02, 2018 71.97 72.80 69.32 69.69 423,516 -3.13(-4.30%)
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