Financial News

Advanced Energy (NQ: AEIS )

101.40 +3.57 (+3.65%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.982 9.982 9.667 9.795 353,256 -0.15(-1.49%)
Dec 30, 2008 9.529 9.942 9.165 9.942 226,165 +0.54(+5.76%)
Dec 29, 2008 9.342 9.509 9.214 9.401 214,782 -0.04(-0.42%)
Dec 26, 2008 9.204 9.647 8.860 9.440 96,733 -0.09(-0.93%)
Dec 24, 2008 9.499 9.637 9.175 9.529 103,434 +0.06(+0.62%)
Dec 23, 2008 9.647 9.805 9.293 9.470 185,176 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.135 9.519 307,593 -0.25(-2.52%)
Dec 19, 2008 9.952 10.18 9.499 9.765 382,514 +0.06(+0.61%)
Dec 18, 2008 9.962 10.26 9.381 9.706 342,140 -0.12(-1.20%)
Dec 17, 2008 9.775 10.18 9.677 9.824 454,109 -0.10(-0.99%)
Dec 16, 2008 9.480 9.942 9.076 9.923 232,475 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,006 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.982 436,612 +0.98(+10.94%)
Dec 11, 2008 9.312 9.539 8.840 8.997 316,861 -0.47(-4.99%)
Dec 10, 2008 9.421 9.736 9.253 9.470 354,234 +0.14(+1.48%)
Dec 09, 2008 8.987 9.667 8.904 9.332 437,489 +0.19(+2.05%)
Dec 08, 2008 8.535 9.273 8.466 9.145 458,553 +0.73(+8.65%)
Dec 05, 2008 7.609 8.476 7.501 8.417 393,934 +0.66(+8.50%)
Dec 04, 2008 7.373 7.944 7.373 7.757 592,179 +0.29(+3.82%)
Dec 03, 2008 7.088 7.550 6.940 7.472 270,921 +0.33(+4.69%)
Dec 02, 2008 7.048 7.216 6.482 7.137 250,105 +0.27(+3.87%)
Dec 01, 2008 7.383 7.816 6.832 6.871 278,335 -0.79(-10.28%)
Nov 28, 2008 7.639 7.737 7.403 7.659 98,455 -0.14(-1.77%)
Nov 26, 2008 6.497 7.816 6.497 7.796 774,292 +1.13(+16.99%)
Nov 25, 2008 6.940 6.969 6.369 6.664 494,992 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.251 6.851 419,800 +0.32(+4.98%)
Nov 21, 2008 5.956 6.664 5.641 6.527 575,137 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,746 -0.42(-6.75%)
Nov 19, 2008 6.615 6.842 6.261 6.271 458,954 -0.34(-5.21%)
Nov 18, 2008 6.674 6.891 6.310 6.615 354,449 -0.02(-0.30%)
Nov 17, 2008 7.009 7.088 6.615 6.635 315,446 -0.41(-5.87%)
Nov 14, 2008 8.141 8.318 7.009 7.048 604,794 -1.23(-14.86%)
Nov 13, 2008 7.954 8.328 7.265 8.279 836,482 +0.36(+4.60%)
Nov 12, 2008 8.663 8.997 7.865 7.915 328,180 -0.88(-9.97%)
Nov 11, 2008 9.204 9.371 8.672 8.791 349,588 -0.51(-5.50%)
Nov 10, 2008 9.844 10.00 9.184 9.302 244,617 -0.31(-3.18%)
Nov 07, 2008 9.627 9.982 9.381 9.608 229,688 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.490 9.519 297,723 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,966 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,166 +0.20(+1.83%)
Nov 03, 2008 10.55 10.84 9.844 10.74 507,618 +0.24(+2.25%)
Oct 31, 2008 9.588 10.67 9.558 10.50 513,655 +0.86(+8.88%)
Oct 30, 2008 9.844 10.04 9.234 9.647 702,518 +0.14(+1.45%)
Oct 29, 2008 8.860 9.765 8.663 9.509 811,246 +0.68(+7.69%)
Oct 28, 2008 8.151 8.869 7.885 8.830 395,634 +0.86(+10.74%)
Oct 27, 2008 8.180 8.456 7.954 7.974 282,367 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.338 863,465 -0.50(-5.68%)
Oct 23, 2008 8.564 9.224 8.515 8.840 1,158,318 +0.01(+0.11%)
Oct 22, 2008 9.371 9.529 8.712 8.830 980,959 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.775 9.785 574,512 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.991 10.24 409,564 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,491 -0.43(-4.14%)
Oct 16, 2008 9.470 10.52 9.253 10.45 392,620 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.391 329,232 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.08 10.33 413,635 -0.41(-3.85%)
Oct 13, 2008 10.38 10.76 10.13 10.74 404,931 +0.90(+9.10%)
Oct 10, 2008 9.549 10.30 9.076 9.844 882,691 -0.02(-0.20%)
Oct 09, 2008 10.43 11.03 9.745 9.864 843,921 -0.55(-5.29%)
Oct 08, 2008 10.42 10.99 9.972 10.41 1,104,454 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,424 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,423 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,406 -0.27(-2.13%)
Oct 02, 2008 13.09 13.51 12.33 12.48 477,842 -0.73(-5.51%)
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