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 (%)
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%)
Aug 01, 2011 10.63 10.72 10.11 10.29 1,019,659 -0.16(-1.51%)
Jul 29, 2011 10.59 10.84 10.40 10.44 720,328 -0.27(-2.48%)
Jul 28, 2011 10.82 10.93 10.64 10.71 637,730 -0.06(-0.55%)
Jul 27, 2011 11.04 11.11 10.60 10.77 1,668,487 -0.45(-4.03%)
Jul 26, 2011 11.37 11.46 10.86 11.22 2,502,548 -0.70(-5.86%)
Jul 25, 2011 12.19 12.21 11.85 11.92 881,080 -0.32(-2.65%)
Jul 22, 2011 12.42 12.49 11.87 12.25 1,039,686 -0.24(-1.89%)
Jul 21, 2011 12.15 12.53 11.98 12.48 604,930 +0.35(+2.92%)
Jul 20, 2011 12.33 12.36 12.06 12.13 459,327 -0.24(-1.91%)
Jul 19, 2011 12.08 12.39 12.03 12.36 571,915 +0.40(+3.37%)
Jul 18, 2011 12.36 12.41 11.65 11.96 701,207 -0.42(-3.42%)
Jul 15, 2011 12.53 12.75 12.12 12.38 841,082 -0.15(-1.18%)
Jul 14, 2011 12.81 12.95 12.38 12.53 566,457 -0.27(-2.08%)
Jul 13, 2011 12.75 12.90 12.61 12.80 637,976 +0.10(+0.78%)
Jul 12, 2011 12.87 12.99 12.56 12.70 419,095 -0.30(-2.27%)
Jul 11, 2011 13.20 13.20 12.80 12.99 535,935 -0.30(-2.22%)
Jul 08, 2011 12.90 13.44 12.88 13.29 568,665 +0.28(+2.12%)
Jul 07, 2011 13.08 13.44 12.83 13.01 1,390,114 +0.05(+0.42%)
Jul 06, 2011 13.03 13.03 12.75 12.96 1,339,437 -0.10(-0.79%)
Jul 05, 2011 13.61 13.80 12.91 13.06 2,345,655 -1.72(-11.65%)
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