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 (%)
Oct 31, 2011 9.775 9.775 9.155 9.155 441,796 -0.84(-8.37%)
Oct 28, 2011 9.765 10.10 9.677 9.992 407,490 +0.19(+1.91%)
Oct 27, 2011 9.696 10.11 9.549 9.805 784,487 +0.44(+4.73%)
Oct 26, 2011 9.342 9.490 8.909 9.362 312,309 +0.19(+2.04%)
Oct 25, 2011 9.214 9.312 8.968 9.175 331,644 -0.14(-1.48%)
Oct 24, 2011 8.810 9.352 8.722 9.312 360,334 +0.53(+6.05%)
Oct 21, 2011 8.840 9.027 8.692 8.781 440,324 +0.13(+1.48%)
Oct 20, 2011 8.672 8.750 8.308 8.653 273,574 -0.03(-0.34%)
Oct 19, 2011 8.978 9.037 8.604 8.682 345,640 -0.31(-3.40%)
Oct 18, 2011 8.830 9.037 8.574 8.987 417,549 +0.23(+2.58%)
Oct 17, 2011 9.145 9.293 8.702 8.761 316,336 -0.51(-5.52%)
Oct 14, 2011 9.706 9.716 9.145 9.273 367,911 -0.41(-4.27%)
Oct 13, 2011 9.263 9.686 9.263 9.686 450,193 +0.34(+3.69%)
Oct 12, 2011 9.066 9.509 9.066 9.342 521,868 +0.29(+3.15%)
Oct 11, 2011 8.958 9.086 8.820 9.056 317,602 +0.04(+0.44%)
Oct 10, 2011 8.978 9.175 8.791 9.017 421,765 +0.19(+2.12%)
Oct 07, 2011 8.810 8.997 8.623 8.830 423,753 +0.05(+0.56%)
Oct 06, 2011 8.751 8.830 8.643 8.781 513,801 +0.01(+0.11%)
Oct 05, 2011 8.613 8.889 8.367 8.771 495,544 +0.08(+0.91%)
Oct 04, 2011 7.816 8.712 7.585 8.692 766,488 +0.81(+10.24%)
Oct 03, 2011 8.220 8.328 7.442 7.885 898,272 -0.60(-7.08%)
Sep 30, 2011 8.771 8.830 8.387 8.485 556,330 -0.40(-4.54%)
Sep 29, 2011 9.125 9.322 8.559 8.889 515,745 -0.10(-1.10%)
Sep 28, 2011 9.165 9.578 8.983 8.987 548,544 -0.06(-0.65%)
Sep 27, 2011 9.125 9.243 8.919 9.047 545,713 +0.10(+1.10%)
Sep 26, 2011 8.968 8.999 8.466 8.948 663,315 -0.01(-0.11%)
Sep 23, 2011 8.643 9.184 8.643 8.958 369,932 +0.31(+3.53%)
Sep 22, 2011 8.948 9.076 8.505 8.653 799,303 -0.62(-6.69%)
Sep 21, 2011 9.529 9.795 9.243 9.273 357,197 -0.31(-3.19%)
Sep 20, 2011 9.814 9.962 9.558 9.578 253,655 -0.22(-2.21%)
Sep 19, 2011 10.25 10.25 9.617 9.795 398,410 -0.78(-7.36%)
Sep 16, 2011 10.59 10.61 10.36 10.57 968,628 +0.07(+0.66%)
Sep 15, 2011 10.27 10.52 10.20 10.50 317,121 +0.36(+3.59%)
Sep 14, 2011 9.873 10.28 9.795 10.14 324,046 +0.35(+3.62%)
Sep 13, 2011 9.283 9.814 9.204 9.785 364,939 +0.50(+5.41%)
Sep 12, 2011 8.968 9.333 8.968 9.283 332,142 +0.18(+1.95%)
Sep 09, 2011 9.214 9.470 8.968 9.106 394,352 -0.24(-2.53%)
Sep 08, 2011 9.499 9.785 9.298 9.342 354,456 -0.29(-2.97%)
Sep 07, 2011 9.096 9.627 9.096 9.627 329,089 +0.64(+7.12%)
Sep 06, 2011 8.791 9.007 8.722 8.987 471,429 -0.11(-1.19%)
Sep 02, 2011 9.224 9.312 9.007 9.096 445,242 -0.32(-3.45%)
Sep 01, 2011 9.893 10.01 9.381 9.421 435,670 -0.42(-4.30%)
Aug 31, 2011 10.27 10.29 9.755 9.844 424,073 -0.35(-3.48%)
Aug 30, 2011 10.15 10.30 9.932 10.20 365,785 -0.03(-0.29%)
Aug 29, 2011 9.785 10.24 9.639 10.23 322,554 +0.57(+5.91%)
Aug 26, 2011 9.214 9.677 9.107 9.657 533,037 +0.39(+4.25%)
Aug 25, 2011 9.499 9.519 9.234 9.263 410,002 -0.18(-1.88%)
Aug 24, 2011 9.647 9.755 9.273 9.440 304,124 -0.24(-2.44%)
Aug 23, 2011 8.968 9.696 8.869 9.677 479,556 +0.77(+8.62%)
Aug 22, 2011 9.194 9.342 8.810 8.909 328,449 +0.01(+0.11%)
Aug 19, 2011 8.860 9.273 8.810 8.899 587,984 -0.04(-0.50%)
Aug 18, 2011 9.214 9.214 8.889 8.943 422,406 -0.62(-6.44%)
Aug 17, 2011 9.647 9.873 9.430 9.558 397,518 -0.09(-0.92%)
Aug 16, 2011 9.647 9.814 9.470 9.647 814,218 -0.12(-1.21%)
Aug 15, 2011 9.263 9.795 9.224 9.765 788,111 +0.64(+7.01%)
Aug 12, 2011 9.332 9.568 8.987 9.125 589,316 -0.14(-1.49%)
Aug 11, 2011 8.879 9.371 8.791 9.263 845,618 +0.39(+4.44%)
Aug 10, 2011 8.860 9.243 8.594 8.869 1,089,542 -0.26(-2.80%)
Aug 09, 2011 8.761 9.145 8.298 9.125 1,650,643 +0.61(+7.17%)
Aug 08, 2011 8.948 9.322 8.505 8.515 1,709,213 -0.82(-8.76%)
Aug 05, 2011 9.391 9.549 8.781 9.332 1,600,337 +0.09(+0.96%)
Aug 04, 2011 9.824 9.903 9.243 9.243 1,382,485 -0.69(-6.94%)
Aug 03, 2011 9.805 10.02 9.617 9.932 1,032,135 +0.16(+1.61%)
Aug 02, 2011 10.19 10.41 9.775 9.775 735,154 -0.51(-4.98%)
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