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 )

109.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 7.369 7.823 7.251 7.419 218,789 +0.20(+2.73%)
Mar 30, 2009 7.261 7.497 6.926 7.222 242,946 -0.84(-10.39%)
Mar 26, 2009 7.241 8.177 7.241 8.059 319,303 +0.59(+7.92%)
Mar 25, 2009 7.291 7.655 7.074 7.468 174,684 +0.23(+3.13%)
Mar 24, 2009 7.645 7.734 7.192 7.241 191,594 -0.41(-5.41%)
Mar 23, 2009 7.153 7.655 6.571 7.655 235,119 +0.85(+12.45%)
Mar 20, 2009 7.113 7.428 6.734 6.808 304,871 -0.23(-3.22%)
Mar 19, 2009 7.222 7.350 7.005 7.034 318,759 -0.10(-1.38%)
Mar 18, 2009 6.601 7.271 6.493 7.133 260,907 +0.51(+7.74%)
Mar 17, 2009 6.089 6.621 6.069 6.621 222,588 +0.51(+8.39%)
Mar 16, 2009 6.433 6.483 6.029 6.108 196,178 -0.24(-3.73%)
Mar 13, 2009 6.473 6.561 6.020 6.345 214,089 -0.07(-1.08%)
Mar 12, 2009 5.724 6.502 5.645 6.414 404,372 +0.56(+9.60%)
Mar 11, 2009 5.704 6.059 5.606 5.852 199,671 +0.18(+3.12%)
Mar 10, 2009 5.537 5.872 5.428 5.675 272,616 +0.27(+4.92%)
Mar 09, 2009 5.497 5.714 5.330 5.409 237,109 -0.17(-3.00%)
Mar 06, 2009 5.576 5.714 5.281 5.576 307,789 +0.06(+1.07%)
Mar 05, 2009 5.754 5.911 5.497 5.517 330,591 -0.38(-6.51%)
Mar 04, 2009 5.586 5.970 5.507 5.901 372,209 +0.14(+2.39%)
Mar 02, 2009 6.502 6.729 5.724 5.763 380,382 -0.90(-13.46%)
Feb 27, 2009 6.453 6.778 6.315 6.660 249,122 +0.05(+0.75%)
Feb 26, 2009 6.443 6.926 6.443 6.611 320,450 +0.22(+3.39%)
Feb 25, 2009 6.512 6.591 6.335 6.394 403,255 -0.16(-2.41%)
Feb 24, 2009 6.837 7.261 6.158 6.552 810,165 -0.49(-6.99%)
Feb 23, 2009 7.576 7.793 6.936 7.044 400,779 -0.53(-7.02%)
Feb 20, 2009 7.458 7.773 7.428 7.576 436,290 +0.00(+0.00%)
Feb 19, 2009 7.803 7.891 7.527 7.576 358,713 -0.14(-1.79%)
Feb 18, 2009 7.862 8.049 7.517 7.714 309,761 -0.02(-0.25%)
Feb 17, 2009 8.226 8.611 7.694 7.734 466,853 -0.78(-9.14%)
Feb 13, 2009 8.364 8.640 8.355 8.512 345,026 +0.13(+1.53%)
Feb 12, 2009 8.148 8.630 8.148 8.384 275,508 +0.04(+0.47%)
Feb 11, 2009 8.453 8.650 8.128 8.345 208,961 -0.10(-1.17%)
Feb 10, 2009 8.847 9.064 8.374 8.443 251,659 -0.49(-5.51%)
Feb 09, 2009 8.847 8.975 8.719 8.936 180,242 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.512 8.916 255,264 +0.26(+2.96%)
Feb 05, 2009 8.384 8.985 8.089 8.660 373,338 -0.17(-1.90%)
Feb 04, 2009 8.729 9.153 8.729 8.827 214,853 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.581 8.699 191,384 -0.21(-2.32%)
Feb 02, 2009 8.719 9.005 8.601 8.906 210,427 +0.06(+0.67%)
Jan 30, 2009 9.133 9.320 8.798 8.847 208,523 -0.21(-2.29%)
Jan 29, 2009 9.458 9.458 8.985 9.054 224,734 -0.55(-5.74%)
Jan 28, 2009 9.241 9.685 9.222 9.606 231,207 +0.46(+5.06%)
Jan 27, 2009 8.611 9.212 8.611 9.143 231,322 +0.59(+6.91%)
Jan 26, 2009 8.414 8.965 8.355 8.552 177,526 +0.13(+1.52%)
Jan 23, 2009 8.049 8.611 8.049 8.424 230,792 +0.16(+1.91%)
Jan 22, 2009 8.305 8.424 7.933 8.266 219,720 -0.27(-3.12%)
Jan 21, 2009 8.217 8.601 8.029 8.532 223,122 +0.45(+5.61%)
Jan 20, 2009 8.877 8.896 8.029 8.079 278,726 -0.92(-10.19%)
Jan 16, 2009 8.887 9.024 8.591 8.995 603,349 +0.23(+2.58%)
Jan 15, 2009 8.581 8.778 8.049 8.768 312,869 +0.17(+1.95%)
Jan 14, 2009 8.699 8.956 8.424 8.601 378,254 -0.23(-2.57%)
Jan 13, 2009 8.877 9.162 8.699 8.827 204,948 -0.06(-0.67%)
Jan 12, 2009 9.330 9.330 8.788 8.887 240,796 -0.48(-5.15%)
Jan 09, 2009 9.931 10.05 9.330 9.369 220,120 -0.59(-5.93%)
Jan 08, 2009 10.03 10.04 9.497 9.960 202,139 -0.08(-0.79%)
Jan 07, 2009 10.08 10.44 9.704 10.04 453,356 -0.23(-2.21%)
Jan 06, 2009 9.911 10.31 9.793 10.27 474,551 +0.40(+4.10%)
Jan 05, 2009 9.694 10.38 9.655 9.862 451,510 +0.04(+0.40%)
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.