Financial News

Advanced Energy (NQ: AEIS )

104.55 USD +1.70 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 103.57 105.26 103.27 104.55 194,036 +1.70(+1.65%)
Jun 10, 2021 101.63 103.04 101.03 102.85 162,516 +1.35(+1.33%)
Jun 09, 2021 103.39 103.74 100.65 101.50 192,975 -1.54(-1.49%)
Jun 08, 2021 104.19 104.38 101.65 103.04 190,838 +0.06(+0.06%)
Jun 07, 2021 103.05 103.28 101.53 102.98 181,774 +0.18(+0.18%)
Jun 04, 2021 101.77 103.11 99.97 102.80 180,256 +1.99(+1.97%)
Jun 03, 2021 102.37 102.37 99.60 100.81 262,080 -2.66(-2.57%)
Jun 02, 2021 103.98 103.98 102.19 103.47 455,850 -0.03(-0.03%)
Jun 01, 2021 102.98 103.68 101.70 103.50 235,861 +1.49(+1.46%)
May 28, 2021 102.63 102.63 100.61 102.01 159,599 +0.01(+0.01%)
May 27, 2021 100.38 102.74 100.09 102.00 181,594 +1.84(+1.84%)
May 26, 2021 99.92 101.26 98.69 100.16 199,343 -0.03(-0.03%)
May 25, 2021 100.99 101.88 99.54 100.19 252,340 +0.18(+0.18%)
May 24, 2021 98.65 100.47 98.21 100.01 238,220 +1.95(+1.99%)
May 21, 2021 99.54 99.54 97.61 98.06 277,822 -0.30(-0.31%)
May 20, 2021 95.40 99.20 94.03 98.36 246,040 +3.42(+3.60%)
May 19, 2021 89.59 95.25 89.59 94.94 204,656 +3.19(+3.48%)
May 18, 2021 94.41 94.65 91.58 91.75 237,025 -1.87(-2.00%)
May 17, 2021 92.15 93.65 89.18 93.62 224,161 -0.11(-0.12%)
May 14, 2021 93.81 94.35 91.33 93.73 234,536 +1.91(+2.08%)
May 13, 2021 90.00 92.45 89.67 91.82 367,165 +3.36(+3.80%)
May 12, 2021 87.71 90.09 86.24 88.46 463,530 +1.46(+1.68%)
May 11, 2021 82.75 87.86 81.71 87.00 363,822 +1.52(+1.78%)
May 10, 2021 89.81 90.45 85.06 85.48 482,536 -4.64(-5.15%)
May 07, 2021 91.88 92.78 89.72 90.12 591,465 -0.29(-0.32%)
May 06, 2021 92.52 92.52 89.15 90.41 671,337 -3.27(-3.49%)
May 05, 2021 96.90 100.17 91.50 93.68 904,714 -9.56(-9.26%)
May 04, 2021 106.29 106.29 102.06 103.24 361,691 -5.12(-4.72%)
May 03, 2021 111.56 111.68 108.35 108.36 310,227 -1.95(-1.77%)
Apr 30, 2021 111.21 112.84 110.00 110.31 204,500 -4.20(-3.67%)
Apr 29, 2021 118.71 118.71 113.64 114.51 114,331 -2.16(-1.85%)
Apr 28, 2021 116.36 117.06 115.21 116.67 137,562 -0.82(-0.70%)
Apr 27, 2021 119.75 120.95 117.19 117.49 133,195 -2.23(-1.86%)
Apr 26, 2021 117.29 120.11 117.29 119.72 249,268 +3.30(+2.83%)
Apr 23, 2021 113.54 117.96 113.46 116.42 175,200 +3.55(+3.15%)
Apr 22, 2021 115.34 115.86 111.49 112.87 302,853 -2.27(-1.97%)
Apr 21, 2021 108.53 115.30 107.56 115.14 187,532 +7.89(+7.36%)
Apr 20, 2021 112.74 112.84 106.25 107.25 251,444 -4.72(-4.22%)
Apr 19, 2021 115.66 117.19 109.95 111.97 173,992 -4.78(-4.09%)
Apr 16, 2021 116.26 117.30 115.34 116.75 202,200 +0.96(+0.83%)
Apr 15, 2021 115.84 115.91 112.80 115.79 191,530 +2.49(+2.20%)
Apr 14, 2021 114.11 116.99 112.88 113.30 193,039 -1.36(-1.19%)
Apr 13, 2021 120.02 120.54 113.24 114.66 189,264 -4.87(-4.07%)
Apr 12, 2021 118.85 120.04 117.83 119.53 205,132 +1.08(+0.91%)
Apr 09, 2021 117.39 118.73 116.22 118.45 158,700 -0.14(-0.12%)
Apr 08, 2021 120.32 120.32 116.70 118.59 188,190 +0.92(+0.78%)
Apr 07, 2021 119.10 119.20 116.48 117.67 132,224 -1.87(-1.56%)
Apr 06, 2021 119.81 121.40 117.55 119.54 220,971 -0.79(-0.66%)
Apr 05, 2021 120.00 122.36 117.60 120.33 395,607 +3.63(+3.11%)
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