Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.652 7.751 7.416 7.672 98,284 -0.14(-1.77%)
Nov 26, 2008 6.508 7.830 6.508 7.810 772,941 +1.13(+16.99%)
Nov 25, 2008 6.952 6.982 6.380 6.676 494,129 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.863 419,067 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.650 6.538 574,134 +0.68(+11.62%)
Nov 20, 2008 6.242 6.351 5.857 5.857 630,644 -0.42(-6.75%)
Nov 19, 2008 6.627 6.853 6.272 6.282 458,153 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,831 -0.02(-0.30%)
Nov 17, 2008 7.021 7.100 6.627 6.646 314,895 -0.41(-5.87%)
Nov 14, 2008 8.155 8.333 7.021 7.061 603,739 -1.23(-14.86%)
Nov 13, 2008 7.968 8.342 7.277 8.293 835,022 +0.36(+4.60%)
Nov 12, 2008 8.678 9.013 7.879 7.928 327,608 -0.88(-9.97%)
Nov 11, 2008 9.220 9.388 8.688 8.806 348,978 -0.51(-5.50%)
Nov 10, 2008 9.861 10.02 9.200 9.319 244,190 -0.31(-3.18%)
Nov 07, 2008 9.644 9.999 9.398 9.624 229,287 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.506 9.536 297,203 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,476 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,663 +0.20(+1.83%)
Nov 03, 2008 10.57 10.86 9.861 10.76 506,733 +0.24(+2.25%)
Oct 31, 2008 9.605 10.69 9.575 10.52 512,758 +0.86(+8.88%)
Oct 30, 2008 9.861 10.06 9.250 9.664 701,292 +0.14(+1.45%)
Oct 29, 2008 8.875 9.782 8.678 9.526 809,830 +0.68(+7.69%)
Oct 28, 2008 8.165 8.885 7.899 8.845 394,944 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.987 281,875 -0.36(-4.37%)
Oct 24, 2008 8.185 8.579 8.076 8.352 861,958 -0.50(-5.68%)
Oct 23, 2008 8.579 9.240 8.530 8.855 1,156,297 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.727 8.845 979,247 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.792 9.802 573,509 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,849 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,848 -0.43(-4.14%)
Oct 16, 2008 9.486 10.54 9.269 10.47 391,935 +1.06(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,657 -0.94(-9.06%)
Oct 14, 2008 11.05 11.05 10.10 10.34 412,914 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,225 +0.90(+9.10%)
Oct 10, 2008 9.565 10.31 9.092 9.861 881,151 -0.02(-0.20%)
Oct 09, 2008 10.45 11.04 9.762 9.881 842,448 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.989 10.43 1,102,527 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,531 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,835 -0.77(-6.28%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,646 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 477,008 -0.73(-5.51%)
Oct 01, 2008 13.36 13.52 13.10 13.23 395,297 -0.26(-1.90%)
Sep 30, 2008 13.32 13.62 13.05 13.49 442,792 +0.26(+1.94%)
Sep 29, 2008 14.36 14.42 12.92 13.23 528,855 -1.45(-9.87%)
Sep 26, 2008 14.35 14.91 14.16 14.68 241,721 -0.03(-0.20%)
Sep 25, 2008 14.41 15.09 14.29 14.71 348,867 +0.42(+2.97%)
Sep 24, 2008 14.43 14.68 14.10 14.29 434,172 -0.06(-0.41%)
Sep 23, 2008 14.42 14.79 14.17 14.35 401,886 +0.00(+0.00%)
Sep 22, 2008 15.21 15.38 14.32 14.35 357,790 -0.79(-5.21%)
Sep 19, 2008 13.80 15.20 13.54 15.14 1,280,590 +1.65(+12.21%)
Sep 18, 2008 13.29 13.69 12.59 13.49 698,459 +0.55(+4.27%)
Sep 17, 2008 13.62 13.67 12.91 12.94 552,431 -0.87(-6.29%)
Sep 16, 2008 13.31 13.85 12.82 13.81 508,695 +0.36(+2.71%)
Sep 15, 2008 13.80 14.06 13.30 13.44 455,190 -0.63(-4.48%)
Sep 12, 2008 14.35 14.35 13.82 14.07 405,137 -0.41(-2.86%)
Sep 11, 2008 14.03 14.50 13.82 14.49 338,315 +0.27(+1.87%)
Sep 10, 2008 14.10 14.45 13.88 14.22 468,610 +0.36(+2.60%)
Sep 09, 2008 14.61 14.76 13.85 13.86 506,973 -0.70(-4.78%)
Sep 08, 2008 14.85 14.98 14.32 14.55 360,247 +0.05(+0.34%)
Sep 05, 2008 14.85 14.94 14.37 14.51 486,984 -0.38(-2.58%)
Sep 04, 2008 15.91 16.03 14.86 14.89 431,190 -1.21(-7.53%)
Sep 03, 2008 16.35 16.74 15.86 16.10 665,293 -0.26(-1.57%)
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