Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advanced Energy (NQ: AEIS )

99.39 -0.40 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 99.83 99.98 97.64 99.39 219,338 -0.40(-0.40%)
Feb 22, 2024 99.72 100.75 99.30 99.79 263,869 +0.88(+0.89%)
Feb 21, 2024 98.25 99.20 96.27 98.91 389,960 -0.69(-0.69%)
Feb 20, 2024 101.70 101.70 99.50 99.60 247,313 -3.85(-3.72%)
Feb 16, 2024 103.21 104.52 101.96 103.45 193,799 -0.22(-0.21%)
Feb 15, 2024 103.43 105.05 103.00 103.67 222,000 +1.43(+1.40%)
Feb 14, 2024 101.79 102.63 100.20 102.24 219,878 +2.37(+2.37%)
Feb 13, 2024 100.57 103.78 99.11 99.87 254,500 -5.58(-5.30%)
Feb 12, 2024 104.42 106.10 102.52 105.46 263,681 +0.79(+0.75%)
Feb 09, 2024 101.75 105.52 100.42 104.67 324,719 +3.89(+3.86%)
Feb 08, 2024 100.37 102.38 99.55 100.78 344,979 +0.42(+0.42%)
Feb 07, 2024 96.46 102.51 95.76 100.36 709,616 -6.13(-5.76%)
Feb 06, 2024 104.40 106.60 104.15 106.50 348,317 +1.48(+1.41%)
Feb 05, 2024 104.64 105.92 103.12 105.02 155,283 -0.92(-0.87%)
Feb 02, 2024 104.31 107.27 104.29 105.94 156,511 +0.05(+0.05%)
Feb 01, 2024 104.38 106.32 103.21 105.89 148,391 +1.81(+1.74%)
Jan 31, 2024 106.51 107.52 103.85 104.08 282,381 -3.12(-2.91%)
Jan 30, 2024 107.19 108.26 106.52 107.19 183,164 -0.33(-0.31%)
Jan 29, 2024 104.72 107.75 103.72 107.53 145,214 +2.60(+2.48%)
Jan 26, 2024 106.34 106.34 103.60 104.93 147,486 -1.46(-1.37%)
Jan 25, 2024 109.50 109.87 105.44 106.39 132,668 -1.01(-0.94%)
Jan 24, 2024 109.54 109.54 106.92 107.39 179,356 -0.27(-0.25%)
Jan 23, 2024 108.94 109.41 107.17 107.67 158,739 +0.17(+0.16%)
Jan 22, 2024 107.36 108.37 106.51 107.50 175,825 +1.99(+1.88%)
Jan 19, 2024 103.75 105.80 101.88 105.51 301,368 +2.87(+2.79%)
Jan 18, 2024 101.67 103.17 101.47 102.64 159,625 +2.25(+2.24%)
Jan 17, 2024 100.40 101.25 98.44 100.39 157,671 -2.09(-2.04%)
Jan 16, 2024 100.92 103.11 100.92 102.48 131,024 +0.36(+0.35%)
Jan 12, 2024 103.59 104.07 101.56 102.12 110,424 -0.30(-0.29%)
Jan 11, 2024 102.37 102.99 100.39 102.42 181,496 -0.50(-0.48%)
Jan 10, 2024 102.34 102.98 100.90 102.92 109,872 -0.01(-0.01%)
Jan 09, 2024 101.18 103.18 101.18 102.93 103,162 -0.39(-0.38%)
Jan 08, 2024 100.77 103.47 100.06 103.32 157,556 +2.55(+2.53%)
Jan 05, 2024 100.14 101.67 100.14 100.77 130,854 -0.40(-0.40%)
Jan 04, 2024 101.94 101.94 100.32 101.17 171,706 -0.78(-0.76%)
Jan 03, 2024 104.78 104.78 101.75 101.95 241,740 -4.19(-3.94%)
Jan 02, 2024 107.33 107.56 105.19 106.14 298,528 -2.68(-2.46%)
Dec 29, 2023 110.37 111.35 108.29 108.81 170,450 -1.92(-1.73%)
Dec 28, 2023 111.81 112.29 110.37 110.73 113,220 -1.35(-1.20%)
Dec 27, 2023 113.28 113.28 111.49 112.08 138,888 -0.49(-0.44%)
Dec 26, 2023 111.22 113.17 110.09 112.57 105,300 +1.94(+1.75%)
Dec 22, 2023 110.74 111.70 107.66 110.63 116,697 +0.71(+0.65%)
Dec 21, 2023 109.30 110.41 107.90 109.92 187,436 +1.94(+1.79%)
Dec 20, 2023 109.69 112.40 107.86 107.98 305,128 -2.15(-1.95%)
Dec 19, 2023 109.89 111.13 109.81 110.13 146,116 +1.14(+1.05%)
Dec 18, 2023 109.87 109.87 107.58 108.99 175,008 -0.39(-0.36%)
Dec 15, 2023 111.27 111.53 108.46 109.38 783,026 -1.69(-1.52%)
Dec 14, 2023 106.62 111.86 106.62 111.07 373,090 +6.29(+6.01%)
Dec 13, 2023 99.63 105.29 97.03 104.78 472,158 +5.01(+5.02%)
Dec 12, 2023 98.90 100.01 97.57 99.77 295,360 +0.74(+0.75%)
Dec 11, 2023 96.66 99.32 96.60 99.03 224,088 +2.81(+2.92%)
Dec 08, 2023 98.59 100.14 96.12 96.23 452,108 -2.28(-2.31%)
Dec 07, 2023 95.67 98.57 95.21 98.50 211,313 +3.11(+3.26%)
Dec 06, 2023 95.04 96.92 94.91 95.40 230,421 +1.19(+1.26%)
Dec 05, 2023 95.37 95.37 93.61 94.21 221,573 -1.78(-1.85%)
Dec 04, 2023 94.89 96.27 94.10 95.99 237,036 +0.21(+0.22%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.