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

Advanced Energy (NQ: AEIS )

109.46 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2011 9.783 9.783 9.162 9.162 441,430 -0.84(-8.37%)
Oct 28, 2011 9.773 10.11 9.685 10.000 407,153 +0.19(+1.91%)
Oct 27, 2011 9.704 10.12 9.556 9.813 783,837 +0.44(+4.73%)
Oct 26, 2011 9.350 9.497 8.916 9.369 312,050 +0.19(+2.04%)
Oct 25, 2011 9.222 9.320 8.975 9.182 331,370 -0.14(-1.48%)
Oct 24, 2011 8.818 9.359 8.729 9.320 360,036 +0.53(+6.05%)
Oct 21, 2011 8.847 9.034 8.699 8.788 439,959 +0.13(+1.48%)
Oct 20, 2011 8.680 8.758 8.315 8.660 273,347 -0.03(-0.34%)
Oct 19, 2011 8.985 9.044 8.611 8.690 345,354 -0.31(-3.40%)
Oct 18, 2011 8.837 9.044 8.581 8.995 417,204 +0.23(+2.58%)
Oct 17, 2011 9.153 9.300 8.709 8.768 316,073 -0.51(-5.52%)
Oct 14, 2011 9.714 9.724 9.153 9.281 367,606 -0.41(-4.27%)
Oct 13, 2011 9.271 9.694 9.271 9.694 449,820 +0.34(+3.69%)
Oct 12, 2011 9.074 9.517 9.074 9.350 521,436 +0.29(+3.15%)
Oct 11, 2011 8.965 9.093 8.827 9.064 317,339 +0.04(+0.44%)
Oct 10, 2011 8.985 9.182 8.798 9.024 421,416 +0.19(+2.12%)
Oct 07, 2011 8.818 9.005 8.630 8.837 423,402 +0.05(+0.56%)
Oct 06, 2011 8.758 8.837 8.650 8.788 513,375 +0.01(+0.11%)
Oct 05, 2011 8.621 8.896 8.374 8.778 495,133 +0.08(+0.91%)
Oct 04, 2011 7.823 8.719 7.591 8.699 765,853 +0.81(+10.24%)
Oct 03, 2011 8.226 8.335 7.448 7.891 897,527 -0.60(-7.08%)
Sep 30, 2011 8.778 8.837 8.394 8.492 555,869 -0.40(-4.54%)
Sep 29, 2011 9.133 9.330 8.566 8.896 515,318 -0.10(-1.10%)
Sep 28, 2011 9.172 9.586 8.990 8.995 548,090 -0.06(-0.65%)
Sep 27, 2011 9.133 9.251 8.926 9.054 545,261 +0.10(+1.10%)
Sep 26, 2011 8.975 9.007 8.473 8.956 662,765 -0.01(-0.11%)
Sep 23, 2011 8.650 9.192 8.650 8.965 369,626 +0.31(+3.53%)
Sep 22, 2011 8.956 9.084 8.512 8.660 798,640 -0.62(-6.69%)
Sep 21, 2011 9.537 9.803 9.251 9.281 356,901 -0.31(-3.19%)
Sep 20, 2011 9.823 9.970 9.566 9.586 253,445 -0.22(-2.21%)
Sep 19, 2011 10.26 10.26 9.625 9.803 398,080 -0.78(-7.36%)
Sep 16, 2011 10.60 10.62 10.36 10.58 967,825 +0.07(+0.66%)
Sep 15, 2011 10.28 10.53 10.21 10.51 316,858 +0.36(+3.59%)
Sep 14, 2011 9.882 10.29 9.803 10.15 323,777 +0.35(+3.62%)
Sep 13, 2011 9.290 9.823 9.212 9.793 364,637 +0.50(+5.41%)
Sep 12, 2011 8.975 9.341 8.975 9.290 331,867 +0.18(+1.95%)
Sep 09, 2011 9.222 9.478 8.975 9.113 394,026 -0.24(-2.53%)
Sep 08, 2011 9.507 9.793 9.305 9.350 354,162 -0.29(-2.97%)
Sep 07, 2011 9.103 9.635 9.103 9.635 328,816 +0.64(+7.12%)
Sep 06, 2011 8.798 9.015 8.729 8.995 471,038 -0.11(-1.19%)
Sep 02, 2011 9.231 9.320 9.015 9.103 444,873 -0.33(-3.45%)
Sep 01, 2011 9.901 10.02 9.389 9.428 435,309 -0.42(-4.30%)
Aug 31, 2011 10.28 10.30 9.763 9.852 423,722 -0.35(-3.47%)
Aug 30, 2011 10.16 10.31 9.941 10.21 365,482 -0.03(-0.29%)
Aug 29, 2011 9.793 10.25 9.647 10.24 322,286 +0.57(+5.91%)
Aug 26, 2011 9.222 9.685 9.114 9.665 532,596 +0.39(+4.25%)
Aug 25, 2011 9.507 9.527 9.241 9.271 409,662 -0.18(-1.88%)
Aug 24, 2011 9.655 9.763 9.281 9.448 303,872 -0.24(-2.44%)
Aug 23, 2011 8.975 9.704 8.877 9.685 479,159 +0.77(+8.62%)
Aug 22, 2011 9.202 9.350 8.818 8.916 328,177 +0.01(+0.11%)
Aug 19, 2011 8.867 9.281 8.818 8.906 587,497 -0.04(-0.50%)
Aug 18, 2011 9.222 9.222 8.896 8.951 422,056 -0.62(-6.44%)
Aug 17, 2011 9.655 9.882 9.438 9.566 397,188 -0.09(-0.92%)
Aug 16, 2011 9.655 9.823 9.478 9.655 813,544 -0.12(-1.21%)
Aug 15, 2011 9.271 9.803 9.231 9.773 787,458 +0.64(+7.01%)
Aug 12, 2011 9.340 9.576 8.995 9.133 588,828 -0.14(-1.49%)
Aug 11, 2011 8.887 9.379 8.798 9.271 844,917 +0.39(+4.44%)
Aug 10, 2011 8.867 9.251 8.601 8.877 1,088,640 -0.26(-2.80%)
Aug 09, 2011 8.768 9.153 8.305 9.133 1,649,276 +0.61(+7.17%)
Aug 08, 2011 8.956 9.330 8.512 8.522 1,707,797 -0.82(-8.76%)
Aug 05, 2011 9.399 9.556 8.788 9.340 1,599,011 +0.09(+0.96%)
Aug 04, 2011 9.832 9.911 9.251 9.251 1,381,340 -0.69(-6.94%)
Aug 03, 2011 9.813 10.03 9.625 9.941 1,031,280 +0.16(+1.61%)
Aug 02, 2011 10.20 10.42 9.783 9.783 734,545 -0.51(-4.98%)
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.