Financial News

Advanced Energy (NQ: AEIS )

101.55 -0.47 (-0.46%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.605 10.69 9.576 10.52 512,720 +0.86(+8.88%)
Oct 30, 2008 9.862 10.06 9.250 9.665 701,239 +0.14(+1.45%)
Oct 29, 2008 8.876 9.783 8.678 9.527 809,770 +0.68(+7.69%)
Oct 28, 2008 8.166 8.886 7.899 8.846 394,914 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.988 281,853 -0.36(-4.37%)
Oct 24, 2008 8.185 8.580 8.077 8.353 861,894 -0.50(-5.68%)
Oct 23, 2008 8.580 9.241 8.530 8.856 1,156,210 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.728 8.846 979,174 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.793 9.803 573,466 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,818 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,820 -0.43(-4.14%)
Oct 16, 2008 9.487 10.54 9.270 10.47 391,906 +1.07(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,633 -0.94(-9.06%)
Oct 14, 2008 11.06 11.06 10.10 10.35 412,883 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,195 +0.90(+9.10%)
Oct 10, 2008 9.566 10.32 9.093 9.862 881,085 -0.02(-0.20%)
Oct 09, 2008 10.45 11.05 9.763 9.882 842,385 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.990 10.43 1,102,444 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,493 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,766 -0.77(-6.29%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,614 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 476,972 -0.73(-5.51%)
Oct 01, 2008 13.36 13.52 13.10 13.23 395,267 -0.26(-1.90%)
Sep 30, 2008 13.32 13.62 13.05 13.49 442,758 +0.26(+1.94%)
Sep 29, 2008 14.36 14.42 12.92 13.23 528,815 -1.45(-9.87%)
Sep 26, 2008 14.35 14.91 14.16 14.68 241,703 -0.03(-0.20%)
Sep 25, 2008 14.41 15.09 14.29 14.71 348,841 +0.42(+2.97%)
Sep 24, 2008 14.43 14.68 14.10 14.29 434,139 -0.06(-0.41%)
Sep 23, 2008 14.42 14.79 14.17 14.35 401,856 +0.00(+0.00%)
Sep 22, 2008 15.21 15.38 14.32 14.35 357,763 -0.79(-5.21%)
Sep 19, 2008 13.80 15.20 13.55 15.14 1,280,494 +1.65(+12.21%)
Sep 18, 2008 13.29 13.69 12.59 13.49 698,406 +0.55(+4.27%)
Sep 17, 2008 13.62 13.67 12.91 12.94 552,390 -0.87(-6.29%)
Sep 16, 2008 13.31 13.86 12.82 13.81 508,657 +0.36(+2.71%)
Sep 15, 2008 13.80 14.06 13.30 13.44 455,156 -0.63(-4.49%)
Sep 12, 2008 14.35 14.35 13.82 14.07 405,106 -0.41(-2.86%)
Sep 11, 2008 14.03 14.50 13.82 14.49 338,290 +0.27(+1.87%)
Sep 10, 2008 14.10 14.45 13.89 14.22 468,575 +0.36(+2.60%)
Sep 09, 2008 14.62 14.76 13.85 13.86 506,935 -0.70(-4.78%)
Sep 08, 2008 14.85 14.98 14.32 14.56 360,220 +0.05(+0.34%)
Sep 05, 2008 14.85 14.94 14.37 14.51 486,948 -0.38(-2.58%)
Sep 04, 2008 15.91 16.04 14.86 14.89 431,158 -1.21(-7.53%)
Sep 03, 2008 16.35 16.75 15.86 16.10 665,243 -0.26(-1.57%)
Sep 02, 2008 16.29 16.64 16.07 16.36 317,850 +0.45(+2.85%)
Aug 29, 2008 16.23 16.30 15.81 15.91 207,429 -0.45(-2.77%)
Aug 28, 2008 16.05 16.37 15.98 16.36 212,796 +0.36(+2.22%)
Aug 27, 2008 15.78 16.38 15.62 16.01 273,757 +0.22(+1.37%)
Aug 26, 2008 15.81 16.01 15.56 15.79 253,246 -0.06(-0.37%)
Aug 25, 2008 16.03 16.08 15.73 15.85 228,759 -0.25(-1.53%)
Aug 22, 2008 15.66 16.20 15.66 16.09 233,867 +0.52(+3.36%)
Aug 21, 2008 15.68 16.14 15.56 15.57 322,085 -0.25(-1.56%)
Aug 20, 2008 16.06 16.38 15.68 15.82 362,361 -0.19(-1.17%)
Aug 19, 2008 15.91 16.23 15.72 16.01 350,418 -0.07(-0.43%)
Aug 18, 2008 16.43 16.43 15.90 16.07 261,779 -0.25(-1.51%)
Aug 15, 2008 15.84 16.32 15.61 16.32 456,074 +0.62(+3.96%)
Aug 14, 2008 16.44 16.44 15.64 15.70 383,711 -0.89(-5.35%)
Aug 13, 2008 15.54 16.68 15.54 16.59 620,684 +1.08(+7.00%)
Aug 12, 2008 15.69 15.77 15.30 15.50 253,945 -0.28(-1.75%)
Aug 11, 2008 14.95 16.09 14.95 15.78 429,000 +0.77(+5.13%)
Aug 08, 2008 14.47 15.13 14.35 15.01 289,295 +0.53(+3.68%)
Aug 07, 2008 14.56 14.82 14.31 14.48 276,245 -0.18(-1.21%)
Aug 06, 2008 14.76 14.87 14.34 14.65 330,661 -0.17(-1.13%)
Aug 05, 2008 13.62 14.92 13.55 14.82 923,424 +1.40(+10.43%)
Aug 04, 2008 13.83 13.96 13.37 13.42 352,488 -0.38(-2.79%)
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