Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Engineered Products Ltd (TSV: AEP )

1.300 -0.080 (-5.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 24, 2024 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 (%)
Jul 24, 2024 1.380 1.380 1.300 1.300 134,856 -0.08(-5.80%)
Jul 23, 2024 1.420 1.420 1.380 1.380 98,900 -0.04(-2.82%)
Jul 22, 2024 1.410 1.440 1.400 1.420 53,520 +0.02(+1.43%)
Jul 19, 2024 1.380 1.420 1.380 1.400 86,098 -0.01(-0.71%)
Jul 18, 2024 1.420 1.420 1.390 1.410 23,586 -0.01(-0.70%)
Jul 17, 2024 1.400 1.440 1.380 1.420 440,192 +0.05(+3.65%)
Jul 16, 2024 1.380 1.430 1.370 1.370 205,489 -0.01(-0.72%)
Jul 15, 2024 1.390 1.400 1.380 1.380 22,195 -0.02(-1.43%)
Jul 12, 2024 1.410 1.430 1.380 1.400 52,047 +0.00(+0.00%)
Jul 11, 2024 1.400 1.430 1.400 1.400 19,871 +0.03(+2.19%)
Jul 10, 2024 1.380 1.390 1.370 1.370 90,200 +0.01(+0.74%)
Jul 09, 2024 1.410 1.410 1.360 1.360 119,976 -0.04(-2.86%)
Jul 08, 2024 1.450 1.450 1.390 1.400 270,147 -0.01(-0.71%)
Jul 05, 2024 1.440 1.440 1.410 1.410 16,650 +0.00(+0.00%)
Jul 04, 2024 1.440 1.450 1.410 1.410 7,590 +0.01(+0.71%)
Jul 03, 2024 1.430 1.460 1.400 1.400 129,191 -0.01(-0.71%)
Jul 02, 2024 1.420 1.430 1.410 1.410 149,490 -0.01(-0.70%)
Jun 28, 2024 1.420 0 +0.00(+0.00%)
Jun 27, 2024 1.430 1.440 1.420 1.420 46,806 +0.00(+0.00%)
Jun 26, 2024 1.400 1.440 1.400 1.420 158,472 +0.02(+1.43%)
Jun 25, 2024 1.460 1.460 1.400 1.400 57,710 -0.07(-4.76%)
Jun 24, 2024 1.410 1.470 1.400 1.470 114,225 +0.07(+5.00%)
Jun 21, 2024 1.420 1.420 1.380 1.400 103,438 -0.01(-0.71%)
Jun 20, 2024 1.390 1.410 1.350 1.410 164,603 +0.03(+2.17%)
Jun 19, 2024 1.430 1.450 1.380 1.380 15,786 -0.04(-2.82%)
Jun 18, 2024 1.380 1.420 1.330 1.420 220,374 +0.02(+1.43%)
Jun 17, 2024 1.460 1.460 1.400 1.400 22,971 -0.04(-2.78%)
Jun 14, 2024 1.450 1.490 1.440 1.440 82,194 +0.05(+3.60%)
Jun 13, 2024 1.420 1.480 1.390 1.390 18,205 -0.01(-0.71%)
Jun 12, 2024 1.400 1.450 1.350 1.400 73,976 +0.00(+0.00%)
Jun 11, 2024 1.470 1.470 1.380 1.400 343,607 -0.05(-3.45%)
Jun 10, 2024 1.430 1.480 1.430 1.450 70,645 +0.02(+1.40%)
Jun 07, 2024 1.480 1.510 1.430 1.430 96,071 -0.05(-3.38%)
Jun 06, 2024 1.520 1.520 1.450 1.480 88,038 +0.00(+0.00%)
Jun 05, 2024 1.390 1.540 1.350 1.480 175,330 +0.11(+8.03%)
Jun 04, 2024 1.360 1.410 1.350 1.370 70,138 +0.03(+2.24%)
Jun 03, 2024 1.360 1.380 1.330 1.340 128,939 +0.01(+0.75%)
May 31, 2024 1.300 1.340 1.270 1.330 147,941 +0.02(+1.53%)
May 30, 2024 1.320 1.390 1.270 1.310 447,876 -0.11(-7.75%)
May 29, 2024 1.460 1.460 1.400 1.420 76,386 -0.03(-2.07%)
May 28, 2024 1.470 1.480 1.410 1.450 135,564 -0.03(-2.03%)
May 27, 2024 1.500 1.560 1.430 1.480 244,133 +0.02(+1.37%)
May 24, 2024 1.410 1.460 1.395 1.460 42,781 +0.05(+3.55%)
May 23, 2024 1.410 1.470 1.400 1.410 130,183 -0.07(-4.73%)
May 22, 2024 1.440 1.480 1.400 1.480 89,574 +0.06(+4.23%)
May 21, 2024 1.460 1.460 1.390 1.420 70,199 +0.01(+0.71%)
May 17, 2024 1.410 0 +0.03(+2.17%)
May 16, 2024 1.430 1.430 1.370 1.380 131,956 -0.03(-2.13%)
May 15, 2024 1.480 1.480 1.410 1.410 69,671 -0.04(-2.76%)
May 14, 2024 1.480 1.480 1.450 1.450 25,685 -0.05(-3.33%)
May 13, 2024 1.500 1.500 1.470 1.500 5,711 +0.02(+1.35%)
May 10, 2024 1.500 1.500 1.470 1.480 16,685 -0.01(-0.67%)
May 09, 2024 1.490 1.500 1.470 1.490 50,491 -0.01(-0.67%)
May 08, 2024 1.510 1.520 1.480 1.500 39,681 +0.00(+0.00%)
May 07, 2024 1.490 1.500 1.450 1.500 109,318 +0.02(+1.35%)
May 06, 2024 1.500 1.500 1.460 1.480 132,272 -0.03(-1.99%)
May 03, 2024 1.430 1.520 1.420 1.510 127,616 +0.07(+4.86%)
May 02, 2024 1.420 1.450 1.380 1.440 29,631 +0.03(+2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.