Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.61 10.61 10.06 10.30 327,872 -0.46(-4.30%)
Aug 28, 2009 10.84 10.98 10.51 10.76 143,755 +0.01(+0.09%)
Aug 27, 2009 10.96 10.96 10.44 10.75 47,336 -0.16(-1.44%)
Aug 26, 2009 10.86 11.11 10.82 10.91 105,898 +0.00(+0.00%)
Aug 25, 2009 10.70 11.02 10.69 10.91 160,227 +0.19(+1.74%)
Aug 24, 2009 10.44 10.77 10.36 10.72 288,108 +0.32(+3.12%)
Aug 21, 2009 10.55 10.82 10.18 10.39 332,994 +0.01(+0.10%)
Aug 20, 2009 10.48 10.74 10.17 10.38 246,195 -0.16(-1.49%)
Aug 19, 2009 10.04 10.54 9.981 10.54 189,261 +0.35(+3.48%)
Aug 18, 2009 9.971 10.24 9.843 10.19 301,557 +0.26(+2.58%)
Aug 17, 2009 10.08 10.30 9.696 9.932 326,097 -0.38(-3.72%)
Aug 14, 2009 10.49 10.72 10.15 10.32 212,314 -0.23(-2.15%)
Aug 13, 2009 10.62 10.71 10.14 10.54 154,497 +0.02(+0.19%)
Aug 12, 2009 10.30 10.82 10.28 10.52 343,366 +0.27(+2.59%)
Aug 11, 2009 10.39 10.67 10.15 10.26 271,523 -0.26(-2.43%)
Aug 10, 2009 10.64 10.73 10.24 10.51 350,687 -0.19(-1.75%)
Aug 07, 2009 10.92 11.08 10.59 10.70 232,922 -0.01(-0.09%)
Aug 06, 2009 11.21 11.26 10.61 10.71 254,468 -0.41(-3.72%)
Aug 05, 2009 11.53 11.79 11.02 11.12 258,235 -0.43(-3.75%)
Aug 04, 2009 11.56 11.66 11.37 11.56 219,240 -0.06(-0.51%)
Aug 03, 2009 11.92 11.92 11.37 11.61 413,015 -0.23(-1.91%)
Jul 31, 2009 11.78 12.17 11.65 11.84 454,266 +0.04(+0.33%)
Jul 30, 2009 11.90 12.44 11.48 11.80 575,171 +0.03(+0.25%)
Jul 29, 2009 11.84 11.94 11.65 11.77 238,291 -0.15(-1.24%)
Jul 28, 2009 11.43 11.94 11.16 11.92 443,223 +0.49(+4.31%)
Jul 27, 2009 11.22 11.47 10.96 11.43 638,670 +0.17(+1.49%)
Jul 24, 2009 11.59 11.59 10.55 11.26 461,644 -0.40(-3.46%)
Jul 23, 2009 11.56 11.81 11.43 11.66 350,375 +0.06(+0.51%)
Jul 22, 2009 11.02 11.75 10.91 11.61 573,786 +0.57(+5.17%)
Jul 21, 2009 11.10 11.29 10.61 11.03 204,738 -0.03(-0.27%)
Jul 20, 2009 11.25 11.28 10.94 11.06 283,997 -0.15(-1.32%)
Jul 17, 2009 11.36 11.36 10.96 11.21 283,896 -0.12(-1.04%)
Jul 16, 2009 11.04 11.42 10.98 11.33 159,518 +0.25(+2.22%)
Jul 15, 2009 10.82 11.13 10.79 11.08 508,065 +0.40(+3.78%)
Jul 14, 2009 10.15 10.70 10.15 10.68 372,423 +0.50(+4.93%)
Jul 13, 2009 9.863 10.23 9.666 10.18 389,028 +0.09(+0.88%)
Jul 10, 2009 9.942 10.13 9.833 10.09 250,163 +0.11(+1.08%)
Jul 09, 2009 9.922 10.13 9.676 9.981 577,286 +0.10(+1.00%)
Jul 08, 2009 9.912 9.961 9.656 9.883 399,006 -0.01(-0.10%)
Jul 07, 2009 9.351 10.03 9.351 9.892 416,603 +0.59(+6.35%)
Jul 06, 2009 9.144 9.627 9.144 9.302 275,526 +0.11(+1.18%)
Jul 02, 2009 9.410 9.568 9.006 9.194 256,034 -0.37(-3.91%)
Jul 01, 2009 8.849 9.597 8.829 9.568 280,946 +0.72(+8.12%)
Jun 30, 2009 8.849 9.154 8.800 8.849 206,369 -0.01(-0.11%)
Jun 29, 2009 8.849 9.105 8.593 8.859 146,447 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.819 740,223 +0.04(+0.45%)
Jun 25, 2009 8.544 8.780 8.465 8.780 223,599 +0.28(+3.24%)
Jun 24, 2009 8.603 8.839 8.445 8.504 223,437 +0.01(+0.12%)
Jun 23, 2009 8.465 8.770 8.426 8.495 235,904 +0.13(+1.53%)
Jun 22, 2009 8.879 8.947 8.347 8.367 255,021 -0.61(-6.80%)
Jun 19, 2009 9.341 9.371 8.751 8.977 323,828 -0.17(-1.83%)
Jun 18, 2009 9.321 9.528 8.967 9.144 161,046 -0.22(-2.31%)
Jun 17, 2009 9.341 9.518 9.105 9.361 99,441 -0.01(-0.11%)
Jun 16, 2009 9.784 9.794 9.321 9.371 236,828 -0.41(-4.23%)
Jun 15, 2009 9.843 9.843 9.528 9.784 226,536 -0.28(-2.74%)
Jun 12, 2009 9.961 10.10 9.843 10.06 89,360 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,085 -0.05(-0.49%)
Jun 10, 2009 9.961 10.16 9.587 10.10 294,255 +0.22(+2.19%)
Jun 09, 2009 9.863 10.11 9.863 9.883 84,149 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.577 9.794 159,366 -0.39(-3.86%)
Jun 05, 2009 10.19 10.38 9.951 10.19 188,270 +0.05(+0.49%)
Jun 04, 2009 9.892 10.19 9.597 10.14 260,866 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.518 9.794 287,199 -0.12(-1.19%)
Jun 02, 2009 9.981 10.23 9.735 9.912 277,117 -0.16(-1.56%)
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