Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Advanced Energy (NQ: AEIS )

90.36 -0.45 (-0.49%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 91.76 93.36 90.71 90.81 198,089 -1.62(-1.75%)
Apr 17, 2024 95.47 95.79 92.36 92.43 197,286 -2.52(-2.65%)
Apr 16, 2024 93.90 95.48 93.49 94.95 123,640 +0.10(+0.11%)
Apr 15, 2024 96.46 97.40 94.13 94.85 117,751 -1.67(-1.73%)
Apr 12, 2024 98.10 99.98 95.72 96.52 125,369 -3.16(-3.17%)
Apr 11, 2024 96.87 99.76 96.20 99.68 156,496 +3.16(+3.27%)
Apr 10, 2024 97.09 98.79 95.92 96.52 192,651 -4.23(-4.20%)
Apr 09, 2024 99.68 100.87 98.03 100.75 124,645 +1.71(+1.73%)
Apr 08, 2024 98.58 100.03 98.31 99.04 170,673 +1.08(+1.10%)
Apr 05, 2024 97.38 98.33 96.28 97.96 185,253 +0.54(+0.55%)
Apr 04, 2024 100.82 101.96 97.02 97.42 263,587 -1.82(-1.83%)
Apr 03, 2024 96.67 100.26 96.56 99.24 133,678 +1.06(+1.08%)
Apr 02, 2024 99.18 99.56 96.92 98.18 244,080 -3.16(-3.12%)
Apr 01, 2024 101.91 102.49 100.47 101.34 194,751 -0.64(-0.63%)
Mar 28, 2024 102.02 102.68 101.06 101.98 210,086 -0.04(-0.04%)
Mar 27, 2024 99.32 102.67 98.70 102.02 277,901 +3.42(+3.47%)
Mar 26, 2024 98.27 99.00 97.65 98.60 219,336 +1.15(+1.18%)
Mar 25, 2024 96.73 97.99 96.31 97.45 110,067 +0.26(+0.27%)
Mar 22, 2024 97.95 97.95 96.59 97.19 103,394 -0.75(-0.77%)
Mar 21, 2024 96.96 99.40 96.96 97.94 169,365 +2.12(+2.21%)
Mar 20, 2024 94.29 97.00 93.77 95.82 172,146 +1.05(+1.11%)
Mar 19, 2024 94.63 95.77 94.17 94.77 146,215 -0.60(-0.63%)
Mar 18, 2024 96.30 97.40 95.27 95.37 163,980 -0.38(-0.40%)
Mar 15, 2024 95.86 97.11 95.56 95.75 1,138,691 -1.07(-1.11%)
Mar 14, 2024 97.43 99.33 95.52 96.82 237,467 -1.31(-1.33%)
Mar 13, 2024 99.50 100.24 97.92 98.13 231,926 -2.20(-2.19%)
Mar 12, 2024 100.43 100.81 99.43 100.33 184,970 -0.10(-0.10%)
Mar 11, 2024 102.36 103.23 100.31 100.43 230,469 -3.13(-3.02%)
Mar 08, 2024 106.75 107.17 103.37 103.56 142,826 -2.16(-2.04%)
Mar 07, 2024 103.24 106.70 103.24 105.72 199,431 +3.31(+3.23%)
Mar 06, 2024 101.33 104.14 101.33 102.41 149,155 +1.78(+1.77%)
Mar 05, 2024 101.31 102.26 99.87 100.63 110,123 -2.29(-2.23%)
Mar 04, 2024 103.62 103.62 101.53 102.92 267,384 -0.63(-0.61%)
Mar 01, 2024 101.35 104.23 100.41 103.55 230,287 +2.35(+2.32%)
Feb 29, 2024 99.91 101.44 98.37 101.20 261,076 +3.07(+3.13%)
Feb 28, 2024 97.35 98.95 97.06 98.13 134,736 -0.70(-0.71%)
Feb 27, 2024 99.71 99.90 97.54 98.83 427,616 +0.10(+0.10%)
Feb 26, 2024 99.76 99.91 98.64 98.73 162,287 -0.66(-0.66%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.