Financial News

Advanced Energy (NQ: AEIS )

79.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.80 43.51 41.43 43.03 684,491 +1.60(+3.86%)
Oct 30, 2018 41.06 44.20 40.43 41.43 1,223,098 -2.66(-6.03%)
Oct 29, 2018 44.74 45.99 43.22 44.09 507,533 -0.13(-0.29%)
Oct 26, 2018 43.86 44.83 42.81 44.22 378,900 -0.78(-1.73%)
Oct 25, 2018 42.55 45.19 42.55 45.00 485,182 +2.10(+4.90%)
Oct 24, 2018 44.41 45.23 42.84 42.90 409,396 -1.92(-4.28%)
Oct 23, 2018 43.94 45.17 43.52 44.82 308,588 -0.35(-0.77%)
Oct 22, 2018 46.00 46.00 44.62 45.17 433,548 -0.30(-0.66%)
Oct 19, 2018 46.79 47.15 45.14 45.47 403,900 -1.43(-3.05%)
Oct 18, 2018 48.32 48.32 46.85 46.90 284,663 -1.52(-3.14%)
Oct 17, 2018 49.06 49.89 48.11 48.42 456,183 +0.00(+0.00%)
Oct 16, 2018 47.50 48.56 46.78 48.42 383,801 +1.55(+3.31%)
Oct 15, 2018 46.45 47.37 45.99 46.87 243,797 +0.29(+0.62%)
Oct 12, 2018 47.11 47.72 46.08 46.58 324,100 +0.60(+1.30%)
Oct 11, 2018 46.13 47.60 45.75 45.98 451,581 -0.35(-0.76%)
Oct 10, 2018 47.17 48.13 46.23 46.33 480,151 -1.32(-2.77%)
Oct 09, 2018 47.85 48.19 47.38 47.65 329,921 -0.40(-0.83%)
Oct 08, 2018 48.34 49.43 47.75 48.05 347,431 -0.51(-1.05%)
Oct 05, 2018 50.59 50.66 48.29 48.56 513,400 -2.03(-4.01%)
Oct 04, 2018 52.24 52.24 50.47 50.59 328,520 -1.93(-3.67%)
Oct 03, 2018 52.97 53.10 51.80 52.52 304,811 -0.04(-0.08%)
Oct 02, 2018 52.27 53.45 52.27 52.56 301,265 +0.34(+0.65%)
Oct 01, 2018 51.89 52.87 51.38 52.22 512,092 +0.57(+1.10%)
Sep 28, 2018 51.72 51.91 50.68 51.65 337,600 -0.06(-0.12%)
Sep 27, 2018 50.79 51.77 50.50 51.71 302,422 +1.16(+2.29%)
Sep 26, 2018 50.89 51.42 50.15 50.55 369,635 -0.55(-1.08%)
Sep 25, 2018 53.55 53.55 51.00 51.10 544,976 -2.90(-5.37%)
Sep 24, 2018 53.99 54.09 53.14 54.00 498,512 -0.07(-0.13%)
Sep 21, 2018 52.67 54.26 52.67 54.07 686,600 +1.28(+2.42%)
Sep 20, 2018 53.07 53.51 52.48 52.79 600,194 +0.20(+0.38%)
Sep 19, 2018 53.15 53.30 52.03 52.59 249,272 -0.40(-0.75%)
Sep 18, 2018 53.41 53.49 52.68 52.99 339,412 -0.11(-0.21%)
Sep 17, 2018 53.90 53.90 52.52 53.10 350,340 -0.59(-1.10%)
Sep 14, 2018 53.46 53.89 53.12 53.69 336,100 +0.53(+1.00%)
Sep 13, 2018 52.73 53.71 52.32 53.16 392,447 +1.00(+1.92%)
Sep 12, 2018 53.52 53.83 51.94 52.16 671,603 -1.87(-3.46%)
Sep 11, 2018 55.25 55.60 53.79 54.03 406,760 -1.62(-2.91%)
Sep 10, 2018 56.57 56.57 54.95 55.65 332,279 -0.42(-0.75%)
Sep 07, 2018 55.00 56.33 54.90 56.07 397,900 +1.05(+1.91%)
Sep 06, 2018 61.58 62.00 54.98 55.02 893,718 -6.88(-11.11%)
Sep 05, 2018 59.42 61.93 59.21 61.90 752,587 +2.76(+4.67%)
Sep 04, 2018 59.27 59.54 58.18 59.14 460,789 -0.44(-0.74%)
Aug 31, 2018 59.58 59.58 59.58 0 +0.45(+0.76%)
Aug 30, 2018 58.96 59.76 58.90 59.13 460,772 +0.15(+0.25%)
Aug 29, 2018 59.75 59.78 58.85 58.98 418,958 -0.68(-1.14%)
Aug 28, 2018 59.65 60.22 59.11 59.66 261,895 +0.30(+0.51%)
Aug 27, 2018 58.37 60.21 58.27 59.36 299,332 +1.32(+2.27%)
Aug 24, 2018 58.54 58.74 57.74 58.04 263,100 -0.16(-0.27%)
Aug 23, 2018 58.62 59.33 58.16 58.20 301,899 -0.31(-0.53%)
Aug 22, 2018 58.23 58.91 58.03 58.51 286,144 +0.06(+0.10%)
Aug 21, 2018 57.66 59.03 57.66 58.45 318,552 +0.96(+1.67%)
Aug 20, 2018 57.60 58.00 57.06 57.49 250,468 -0.09(-0.16%)
Aug 17, 2018 58.16 58.62 56.72 57.58 541,500 -1.10(-1.87%)
Aug 16, 2018 59.54 59.78 58.51 58.68 322,066 -0.45(-0.76%)
Aug 15, 2018 59.64 60.11 58.60 59.13 356,059 -0.91(-1.52%)
Aug 14, 2018 59.86 60.71 59.86 60.04 429,255 +0.47(+0.79%)
Aug 13, 2018 59.73 60.15 59.40 59.57 331,823 +0.04(+0.07%)
Aug 10, 2018 60.49 60.62 59.09 59.53 363,000 -1.52(-2.49%)
Aug 09, 2018 62.22 62.26 60.94 61.05 465,657 -1.29(-2.07%)
Aug 08, 2018 61.14 62.37 61.04 62.34 355,504 +0.96(+1.56%)
Aug 07, 2018 61.53 61.77 60.99 61.38 269,275 +0.10(+0.16%)
Aug 06, 2018 60.51 61.44 59.83 61.28 473,689 +0.79(+1.31%)
Aug 03, 2018 60.36 60.78 59.50 60.49 405,600 +0.44(+0.73%)
Aug 02, 2018 59.53 60.60 59.03 60.05 515,659 +0.15(+0.25%)
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