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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy Industries, Inc. - Common Stock (NQ: AEIS )

114.62 -1.01 (-0.87%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2024 115.63 0 +0.60(+0.52%)
Dec 30, 2024 113.65 116.28 111.90 115.03 165,879 -0.11(-0.10%)
Dec 27, 2024 116.84 116.90 113.89 115.14 182,084 -2.17(-1.85%)
Dec 26, 2024 115.37 117.86 115.13 117.31 90,854 +1.16(+1.00%)
Dec 24, 2024 113.58 116.28 112.40 116.15 69,534 +2.63(+2.32%)
Dec 23, 2024 112.71 114.44 111.79 113.52 136,062 +0.52(+0.46%)
Dec 20, 2024 112.15 115.50 111.17 113.00 475,450 -1.05(-0.92%)
Dec 19, 2024 116.43 119.06 113.37 114.05 179,302 -2.05(-1.77%)
Dec 18, 2024 121.04 124.48 114.94 116.10 291,926 -4.55(-3.77%)
Dec 17, 2024 121.60 123.12 119.54 120.65 222,973 -2.07(-1.69%)
Dec 16, 2024 120.00 124.02 118.30 122.72 352,036 +5.50(+4.69%)
Dec 13, 2024 117.39 118.00 116.07 117.22 103,590 +0.08(+0.07%)
Dec 12, 2024 117.34 118.19 116.42 117.14 135,532 -0.70(-0.59%)
Dec 11, 2024 118.20 119.64 116.96 117.84 257,691 +1.29(+1.11%)
Dec 10, 2024 118.03 118.95 115.37 116.55 145,508 -1.84(-1.55%)
Dec 09, 2024 118.13 119.45 117.89 118.39 126,893 +0.96(+0.82%)
Dec 06, 2024 115.24 117.94 115.00 117.43 155,138 +2.73(+2.38%)
Dec 05, 2024 118.17 118.30 114.35 114.70 177,054 -3.88(-3.27%)
Dec 04, 2024 118.89 119.58 117.85 118.58 140,159 +0.53(+0.45%)
Dec 03, 2024 118.00 118.58 116.96 118.05 321,359 -0.65(-0.55%)
Dec 02, 2024 115.26 119.09 114.89 118.70 223,845 +3.66(+3.18%)
Nov 29, 2024 115.31 116.75 114.89 115.04 104,278 +0.47(+0.41%)
Nov 27, 2024 117.26 118.03 114.03 114.57 142,980 -2.64(-2.25%)
Nov 26, 2024 117.00 118.33 115.50 117.21 384,900 -0.14(-0.12%)
Nov 25, 2024 117.05 119.38 116.82 117.35 322,276 +2.16(+1.88%)
Nov 22, 2024 112.74 116.10 112.72 115.19 304,469 +2.66(+2.36%)
Nov 21, 2024 111.53 114.03 110.84 112.53 155,541 +1.76(+1.59%)
Nov 20, 2024 110.96 112.59 108.79 110.77 232,299 -0.79(-0.71%)
Nov 19, 2024 108.04 112.86 108.01 111.56 310,747 +1.72(+1.57%)
Nov 18, 2024 109.51 110.41 108.64 109.84 222,979 +0.39(+0.36%)
Nov 15, 2024 111.98 112.22 108.56 109.45 192,043 -2.70(-2.41%)
Nov 14, 2024 113.10 113.82 111.78 112.15 163,723 -0.66(-0.59%)
Nov 13, 2024 114.69 115.50 112.60 112.81 209,007 -1.48(-1.29%)
Nov 12, 2024 116.90 117.12 114.18 114.29 176,917 -2.71(-2.32%)
Nov 11, 2024 117.87 118.00 115.70 117.00 225,003 -0.36(-0.31%)
Nov 08, 2024 117.10 118.12 116.41 117.36 214,446 +0.04(+0.03%)
Nov 07, 2024 118.01 118.42 116.51 117.32 219,786 -0.64(-0.54%)
Nov 06, 2024 117.89 120.81 115.39 117.96 599,432 +6.57(+5.90%)
Nov 05, 2024 109.48 111.72 109.48 111.39 175,710 +1.32(+1.20%)
Nov 04, 2024 108.95 110.33 108.56 110.07 251,681 +0.50(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.