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 (%)
Aug 31, 2009 10.61 10.61 10.06 10.30 327,847 -0.46(-4.30%)
Aug 28, 2009 10.84 10.99 10.51 10.76 143,744 +0.01(+0.09%)
Aug 27, 2009 10.96 10.96 10.44 10.75 47,332 -0.16(-1.44%)
Aug 26, 2009 10.86 11.11 10.82 10.91 105,890 +0.00(+0.00%)
Aug 25, 2009 10.70 11.03 10.69 10.91 160,215 +0.19(+1.74%)
Aug 24, 2009 10.44 10.77 10.36 10.72 288,087 +0.32(+3.12%)
Aug 21, 2009 10.55 10.82 10.18 10.40 332,969 +0.01(+0.10%)
Aug 20, 2009 10.48 10.74 10.17 10.39 246,176 -0.16(-1.49%)
Aug 19, 2009 10.04 10.54 9.982 10.54 189,247 +0.35(+3.48%)
Aug 18, 2009 9.972 10.24 9.844 10.19 301,534 +0.26(+2.58%)
Aug 17, 2009 10.08 10.30 9.696 9.932 326,073 -0.38(-3.72%)
Aug 14, 2009 10.49 10.72 10.15 10.32 212,298 -0.23(-2.15%)
Aug 13, 2009 10.62 10.71 10.14 10.54 154,485 +0.02(+0.19%)
Aug 12, 2009 10.30 10.82 10.28 10.52 343,340 +0.27(+2.59%)
Aug 11, 2009 10.40 10.67 10.15 10.26 271,503 -0.26(-2.44%)
Aug 10, 2009 10.64 10.73 10.24 10.51 350,660 -0.19(-1.75%)
Aug 07, 2009 10.92 11.08 10.59 10.70 232,904 -0.01(-0.09%)
Aug 06, 2009 11.21 11.26 10.61 10.71 254,448 -0.41(-3.72%)
Aug 05, 2009 11.53 11.79 11.03 11.12 258,215 -0.43(-3.75%)
Aug 04, 2009 11.56 11.66 11.37 11.56 219,224 -0.06(-0.51%)
Aug 03, 2009 11.92 11.92 11.37 11.62 412,984 -0.23(-1.91%)
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%)
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