Financial News

Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 90.94 91.82 87.74 87.75 205,255 -2.47(-2.74%)
Sep 29, 2021 90.24 91.15 89.42 90.22 345,509 +0.19(+0.21%)
Sep 28, 2021 90.70 91.82 89.51 90.03 367,490 -1.73(-1.89%)
Sep 27, 2021 90.30 91.87 90.02 91.76 184,167 +1.13(+1.25%)
Sep 24, 2021 89.78 91.19 88.96 90.63 155,464 -0.05(-0.06%)
Sep 23, 2021 87.64 90.94 87.49 90.68 226,612 +3.05(+3.48%)
Sep 22, 2021 85.69 87.95 85.31 87.63 174,785 +2.87(+3.39%)
Sep 21, 2021 84.88 85.58 82.84 84.76 182,939 +0.63(+0.75%)
Sep 20, 2021 84.59 85.00 82.82 84.13 253,576 -2.92(-3.35%)
Sep 17, 2021 86.74 87.60 85.28 87.05 669,239 +0.60(+0.69%)
Sep 16, 2021 86.88 87.72 86.28 86.45 261,960 -1.25(-1.43%)
Sep 15, 2021 85.72 87.80 84.96 87.70 189,588 +1.94(+2.26%)
Sep 14, 2021 86.93 87.56 85.51 85.76 230,311 -2.32(-2.63%)
Sep 13, 2021 87.87 88.33 86.01 88.08 168,331 +1.06(+1.22%)
Sep 10, 2021 87.15 89.06 86.75 87.02 178,506 +0.85(+0.99%)
Sep 09, 2021 85.75 87.39 85.50 86.17 147,082 +0.22(+0.26%)
Sep 08, 2021 89.33 89.33 85.64 85.95 200,759 -3.48(-3.89%)
Sep 07, 2021 89.44 89.89 88.11 89.43 165,749 +0.33(+0.37%)
Sep 03, 2021 89.82 90.46 88.67 89.10 124,601 -0.81(-0.90%)
Sep 02, 2021 89.62 90.86 89.32 89.91 143,569 +0.27(+0.30%)
Sep 01, 2021 90.56 91.05 89.05 89.64 161,869 -0.54(-0.60%)
Aug 31, 2021 90.57 90.83 88.67 90.18 220,921 -0.28(-0.31%)
Aug 30, 2021 91.76 92.85 90.14 90.46 147,206 -0.63(-0.69%)
Aug 27, 2021 88.15 91.81 88.15 91.09 255,238 +3.38(+3.85%)
Aug 26, 2021 87.80 88.63 86.91 87.71 154,943 -0.08(-0.09%)
Aug 25, 2021 86.76 88.62 86.76 87.79 217,522 +0.93(+1.07%)
Aug 24, 2021 84.27 87.11 84.27 86.86 287,679 +3.26(+3.90%)
Aug 23, 2021 83.36 84.29 82.68 83.60 490,033 +0.87(+1.05%)
Aug 20, 2021 82.59 83.65 82.03 82.73 201,340 -0.44(-0.53%)
Aug 19, 2021 83.09 84.46 82.58 83.17 204,747 -1.30(-1.54%)
Aug 18, 2021 84.15 85.89 84.10 84.47 314,638 +1.59(+1.92%)
Aug 17, 2021 84.64 85.73 81.82 82.88 309,679 -2.74(-3.20%)
Aug 16, 2021 85.97 87.11 85.21 85.62 189,570 -0.99(-1.14%)
Aug 13, 2021 87.26 87.73 85.03 86.61 216,503 -0.17(-0.20%)
Aug 12, 2021 88.55 88.56 86.05 86.78 252,102 -2.63(-2.94%)
Aug 11, 2021 89.77 89.78 87.96 89.41 390,127 -0.19(-0.21%)
Aug 10, 2021 95.05 95.05 89.32 89.60 295,823 -3.42(-3.68%)
Aug 09, 2021 94.70 96.75 93.01 93.02 218,208 -1.17(-1.24%)
Aug 06, 2021 92.36 94.19 91.20 94.19 210,825 +2.17(+2.36%)
Aug 05, 2021 88.80 92.10 87.82 92.02 446,212 +1.65(+1.83%)
Aug 04, 2021 91.85 95.39 89.70 90.37 516,305 -12.48(-12.13%)
Aug 03, 2021 103.77 104.52 100.28 102.85 195,640 -0.15(-0.15%)
Aug 02, 2021 104.83 106.62 102.90 103.00 113,065 -0.75(-0.72%)
Jul 30, 2021 101.21 104.90 100.85 103.75 133,417 +1.43(+1.40%)
Jul 29, 2021 101.11 103.51 100.11 102.32 158,697 +0.68(+0.67%)
Jul 28, 2021 98.44 102.65 97.99 101.64 168,010 +4.07(+4.17%)
Jul 27, 2021 99.35 99.83 95.17 97.57 198,389 -2.62(-2.62%)
Jul 26, 2021 101.46 102.92 100.06 100.19 130,704 -1.16(-1.14%)
Jul 23, 2021 101.78 102.18 100.88 101.35 133,564 +0.27(+0.27%)
Jul 22, 2021 102.60 103.30 100.37 101.08 120,537 -2.22(-2.15%)
Jul 21, 2021 100.02 103.99 99.20 103.30 236,308 +4.03(+4.06%)
Jul 20, 2021 95.49 100.65 94.63 99.27 232,968 +4.67(+4.94%)
Jul 19, 2021 93.37 96.09 91.81 94.60 297,702 -1.60(-1.66%)
Jul 16, 2021 100.98 101.10 96.19 96.20 242,040 -3.78(-3.78%)
Jul 15, 2021 102.72 102.73 98.34 99.98 189,935 -3.21(-3.11%)
Jul 14, 2021 107.38 108.37 102.86 103.19 178,449 -3.13(-2.94%)
Jul 13, 2021 107.10 108.18 105.91 106.32 157,675 -1.39(-1.29%)
Jul 12, 2021 106.80 107.88 105.81 107.71 169,826 +1.03(+0.97%)
Jul 09, 2021 106.73 107.85 105.64 106.68 214,979 -0.08(-0.07%)
Jul 08, 2021 106.76 108.00 103.95 106.76 162,442 -2.92(-2.66%)
Jul 07, 2021 110.65 111.84 108.54 109.68 196,414 -0.32(-0.29%)
Jul 06, 2021 109.59 110.06 107.31 110.00 268,105 +0.51(+0.47%)
Jul 02, 2021 112.28 112.62 109.16 109.49 159,790 -1.51(-1.36%)
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