Financial News

Advanced Energy (NQ: AEIS )

88.59 USD +0.90 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.42 10.85 10.42 10.76 314,247 +0.31(+2.97%)
Sep 29, 2005 10.62 10.69 10.03 10.45 1,430,796 -0.21(-1.97%)
Sep 28, 2005 11.00 11.04 10.65 10.66 1,120,569 +0.13(+1.23%)
Sep 27, 2005 10.88 10.88 10.50 10.53 733,141 -0.41(-3.75%)
Sep 26, 2005 10.85 11.03 10.84 10.94 280,116 +0.20(+1.86%)
Sep 23, 2005 10.74 10.85 10.50 10.74 245,347 +0.06(+0.56%)
Sep 22, 2005 10.68 10.78 10.40 10.68 311,322 +0.03(+0.28%)
Sep 21, 2005 10.98 10.98 10.44 10.65 642,193 -0.29(-2.65%)
Sep 20, 2005 11.48 11.59 10.92 10.94 436,083 -0.60(-5.20%)
Sep 19, 2005 11.45 11.64 11.28 11.54 308,475 +0.08(+0.70%)
Sep 16, 2005 11.42 11.55 11.31 11.46 1,093,909 +0.19(+1.69%)
Sep 15, 2005 11.69 11.75 11.05 11.27 693,877 -0.47(-4.00%)
Sep 14, 2005 11.80 11.94 11.58 11.74 390,300 -0.07(-0.59%)
Sep 13, 2005 12.38 12.40 11.78 11.81 778,420 -0.62(-4.99%)
Sep 12, 2005 12.55 12.87 12.40 12.43 572,594 -0.18(-1.43%)
Sep 09, 2005 12.36 12.74 12.36 12.61 515,533 +0.26(+2.11%)
Sep 08, 2005 12.35 12.39 12.10 12.35 386,953 +0.04(+0.32%)
Sep 07, 2005 12.10 12.41 12.03 12.31 527,273 +0.12(+0.98%)
Sep 06, 2005 11.95 12.25 11.91 12.19 634,307 +0.30(+2.52%)
Sep 02, 2005 11.75 12.08 11.71 11.89 320,109 +0.14(+1.19%)
Sep 01, 2005 12.14 12.14 11.64 11.75 749,070 -0.17(-1.43%)
Aug 31, 2005 11.81 12.04 11.68 11.92 639,258 +0.08(+0.68%)
Aug 30, 2005 11.99 12.02 11.65 11.84 314,929 -0.15(-1.25%)
Aug 29, 2005 11.37 11.99 11.09 11.99 542,898 +0.47(+4.08%)
Aug 26, 2005 11.99 12.00 11.44 11.52 307,134 -0.38(-3.19%)
Aug 25, 2005 11.75 12.02 11.75 11.90 246,900 +0.16(+1.36%)
Aug 24, 2005 11.55 12.13 11.45 11.74 609,462 -0.08(-0.68%)
Aug 23, 2005 12.20 12.25 11.66 11.82 645,411 -0.33(-2.72%)
Aug 22, 2005 12.21 12.36 12.00 12.15 395,518 +0.15(+1.25%)
Aug 19, 2005 11.98 12.58 11.96 12.00 1,176,797 -0.06(-0.50%)
Aug 18, 2005 12.20 12.25 11.83 12.06 1,192,036 -0.08(-0.66%)
Aug 17, 2005 11.23 12.25 11.23 12.14 2,630,400 +0.96(+8.59%)
Aug 16, 2005 11.42 11.45 11.00 11.18 1,348,462 +0.08(+0.72%)
Aug 15, 2005 10.94 11.17 10.75 11.10 1,587,860 +0.31(+2.87%)
Aug 12, 2005 10.20 10.82 10.10 10.79 6,724,013 +0.64(+6.30%)
Aug 11, 2005 9.860 10.40 9.830 10.15 613,924 +0.28(+2.84%)
Aug 10, 2005 9.910 10.10 9.710 9.870 570,624 -0.10(-1.00%)
Aug 09, 2005 9.650 10.02 9.570 9.970 333,531 +0.36(+3.75%)
Aug 08, 2005 9.690 9.750 9.520 9.610 220,856 -0.04(-0.41%)
Aug 05, 2005 9.200 9.780 9.180 9.650 323,799 +0.42(+4.55%)
Aug 04, 2005 9.750 9.800 9.220 9.230 467,477 -0.58(-5.91%)
Aug 03, 2005 9.850 9.860 9.700 9.810 310,698 +0.01(+0.10%)
Aug 02, 2005 9.630 9.800 9.570 9.800 358,087 +0.24(+2.51%)
Aug 01, 2005 9.630 9.840 9.460 9.560 430,061 -0.02(-0.21%)
Jul 29, 2005 9.060 9.660 9.060 9.580 828,129 +0.53(+5.86%)
Jul 28, 2005 9.300 9.300 8.960 9.050 628,415 -0.08(-0.88%)
Jul 27, 2005 9.500 9.500 8.940 9.130 634,286 -0.37(-3.89%)
Jul 26, 2005 9.770 9.790 9.450 9.500 389,775 -0.27(-2.76%)
Jul 25, 2005 9.750 9.930 9.750 9.770 250,742 +0.02(+0.21%)
Jul 22, 2005 10.18 10.41 9.750 9.750 429,363 -0.43(-4.22%)
Jul 21, 2005 10.65 10.65 9.940 10.18 765,604 -0.47(-4.41%)
Jul 20, 2005 9.500 10.73 9.200 10.65 1,043,582 +1.13(+11.87%)
Jul 19, 2005 9.150 9.580 9.150 9.520 363,839 +0.39(+4.27%)
Jul 18, 2005 9.530 9.700 9.090 9.130 206,623 -0.42(-4.40%)
Jul 15, 2005 9.300 9.630 9.170 9.550 628,333 +0.18(+1.92%)
Jul 14, 2005 9.850 9.910 9.100 9.370 518,505 +0.26(+2.85%)
Jul 13, 2005 8.740 9.330 8.690 9.110 531,733 +0.37(+4.23%)
Jul 12, 2005 8.170 8.850 8.090 8.740 928,232 +0.57(+6.98%)
Jul 11, 2005 8.040 8.290 7.900 8.170 427,725 +0.09(+1.11%)
Jul 08, 2005 7.760 8.130 7.760 8.080 435,775 +0.32(+4.12%)
Jul 07, 2005 7.750 7.910 7.740 7.760 226,381 -0.22(-2.76%)
Jul 06, 2005 8.050 8.070 7.860 7.980 347,720 -0.06(-0.75%)
Jul 05, 2005 8.060 8.060 7.900 8.040 428,900 -0.03(-0.31%)
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