Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.78 12.17 11.66 11.84 454,232 +0.04(+0.33%)
Jul 30, 2009 11.90 12.44 11.48 11.80 575,128 +0.03(+0.25%)
Jul 29, 2009 11.84 11.94 11.66 11.77 238,273 -0.15(-1.24%)
Jul 28, 2009 11.43 11.94 11.16 11.92 443,190 +0.49(+4.31%)
Jul 27, 2009 11.22 11.47 10.96 11.43 638,622 +0.17(+1.49%)
Jul 24, 2009 11.59 11.59 10.55 11.26 461,609 -0.40(-3.46%)
Jul 23, 2009 11.56 11.81 11.43 11.66 350,348 +0.06(+0.51%)
Jul 22, 2009 11.03 11.75 10.91 11.61 573,743 +0.57(+5.17%)
Jul 21, 2009 11.10 11.29 10.61 11.04 204,722 -0.03(-0.27%)
Jul 20, 2009 11.25 11.28 10.94 11.06 283,975 -0.15(-1.32%)
Jul 17, 2009 11.36 11.36 10.96 11.21 283,875 -0.12(-1.04%)
Jul 16, 2009 11.04 11.42 10.98 11.33 159,506 +0.25(+2.22%)
Jul 15, 2009 10.82 11.13 10.79 11.08 508,027 +0.40(+3.78%)
Jul 14, 2009 10.15 10.70 10.15 10.68 372,395 +0.50(+4.93%)
Jul 13, 2009 9.864 10.23 9.667 10.18 388,999 +0.09(+0.88%)
Jul 10, 2009 9.942 10.13 9.834 10.09 250,144 +0.11(+1.08%)
Jul 09, 2009 9.923 10.13 9.677 9.982 577,242 +0.10(+1.00%)
Jul 08, 2009 9.913 9.962 9.657 9.883 398,977 -0.01(-0.10%)
Jul 07, 2009 9.352 10.03 9.352 9.893 416,572 +0.59(+6.35%)
Jul 06, 2009 9.145 9.627 9.145 9.302 275,505 +0.11(+1.18%)
Jul 02, 2009 9.411 9.568 9.007 9.194 256,015 -0.37(-3.91%)
Jul 01, 2009 8.850 9.598 8.830 9.568 280,925 +0.72(+8.12%)
Jun 30, 2009 8.850 9.155 8.800 8.850 206,354 -0.01(-0.11%)
Jun 29, 2009 8.850 9.106 8.594 8.860 146,436 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.820 740,168 +0.04(+0.45%)
Jun 25, 2009 8.545 8.781 8.466 8.781 223,583 +0.28(+3.24%)
Jun 24, 2009 8.604 8.840 8.446 8.505 223,420 +0.01(+0.12%)
Jun 23, 2009 8.466 8.771 8.426 8.495 235,887 +0.13(+1.53%)
Jun 22, 2009 8.879 8.948 8.348 8.367 255,002 -0.61(-6.80%)
Jun 19, 2009 9.342 9.371 8.751 8.978 323,804 -0.17(-1.83%)
Jun 18, 2009 9.322 9.529 8.968 9.145 161,034 -0.22(-2.31%)
Jun 17, 2009 9.342 9.519 9.106 9.362 99,434 -0.01(-0.11%)
Jun 16, 2009 9.785 9.795 9.322 9.371 236,810 -0.41(-4.23%)
Jun 15, 2009 9.844 9.844 9.529 9.785 226,519 -0.28(-2.74%)
Jun 12, 2009 9.962 10.10 9.844 10.06 89,353 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,011 -0.05(-0.49%)
Jun 10, 2009 9.962 10.16 9.588 10.10 294,232 +0.22(+2.19%)
Jun 09, 2009 9.864 10.11 9.864 9.883 84,143 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.578 9.795 159,354 -0.39(-3.86%)
Jun 05, 2009 10.19 10.39 9.952 10.19 188,256 +0.05(+0.49%)
Jun 04, 2009 9.893 10.19 9.598 10.14 260,846 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.519 9.795 287,177 -0.12(-1.19%)
Jun 02, 2009 9.982 10.23 9.736 9.913 277,096 -0.16(-1.56%)
Jun 01, 2009 9.421 10.11 9.371 10.07 239,121 +0.77(+8.25%)
May 29, 2009 9.155 9.305 9.037 9.302 304,978 +0.15(+1.61%)
May 28, 2009 9.106 9.273 8.968 9.155 415,473 +0.09(+0.98%)
May 27, 2009 9.066 9.234 8.978 9.066 470,679 -0.04(-0.43%)
May 26, 2009 8.456 9.263 8.121 9.106 635,170 +1.05(+13.08%)
May 22, 2009 8.102 8.200 7.924 8.052 145,155 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.072 180,068 -0.15(-1.80%)
May 20, 2009 8.436 8.840 8.180 8.220 359,091 -0.16(-1.88%)
May 19, 2009 8.141 8.545 8.072 8.377 293,178 +0.15(+1.79%)
May 18, 2009 8.180 8.505 8.003 8.229 284,906 +0.14(+1.70%)
May 15, 2009 8.082 8.180 7.855 8.092 263,490 +0.00(+0.00%)
May 14, 2009 7.767 8.200 7.747 8.092 227,848 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,655 -0.37(-4.61%)
May 12, 2009 8.289 8.367 7.944 8.121 293,346 -0.14(-1.67%)
May 11, 2009 8.387 8.525 8.161 8.259 303,538 -0.31(-3.56%)
May 08, 2009 8.623 8.702 8.239 8.564 310,687 +0.07(+0.81%)
May 07, 2009 8.919 9.007 8.279 8.495 313,377 -0.33(-3.79%)
May 06, 2009 8.574 8.948 8.318 8.830 357,125 +0.37(+4.42%)
May 05, 2009 8.850 8.850 8.298 8.456 244,268 -0.44(-4.98%)
May 04, 2009 8.141 8.899 7.954 8.899 1,182,941 +0.82(+10.11%)
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