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 (%)
Apr 30, 2003 9.311 9.518 8.986 9.508 322,446 +0.30(+3.21%)
Apr 29, 2003 8.887 9.400 8.887 9.212 172,133 +0.31(+3.43%)
Apr 28, 2003 8.946 9.065 8.592 8.907 150,008 +0.10(+1.12%)
Apr 25, 2003 9.193 9.193 8.799 8.808 279,209 -0.43(-4.69%)
Apr 24, 2003 9.242 9.419 9.055 9.242 249,269 -0.06(-0.64%)
Apr 23, 2003 8.887 9.488 8.848 9.301 401,510 +0.47(+5.36%)
Apr 22, 2003 8.473 9.015 8.158 8.828 406,280 +0.35(+4.19%)
Apr 21, 2003 8.257 8.562 8.257 8.473 274,947 +0.32(+3.86%)
Apr 17, 2003 7.498 8.267 7.498 8.158 279,006 +0.66(+8.80%)
Apr 16, 2003 7.390 7.823 7.380 7.498 322,040 +0.17(+2.28%)
Apr 15, 2003 7.685 7.685 7.262 7.330 361,927 -0.26(-3.38%)
Apr 14, 2003 7.882 7.882 7.390 7.587 464,943 +0.01(+0.13%)
Apr 11, 2003 7.774 8.060 7.547 7.577 348,631 -0.48(-5.99%)
Apr 10, 2003 8.129 8.267 8.000 8.060 110,120 -0.08(-0.97%)
Apr 09, 2003 8.286 8.326 8.030 8.138 201,059 -0.13(-1.55%)
Apr 08, 2003 8.562 8.562 8.188 8.267 174,062 -0.30(-3.45%)
Apr 07, 2003 8.887 8.887 8.473 8.562 263,072 +0.09(+1.05%)
Apr 04, 2003 8.720 8.732 8.247 8.473 373,700 -0.27(-3.04%)
Apr 03, 2003 8.907 8.956 8.670 8.739 198,623 -0.11(-1.22%)
Apr 02, 2003 8.887 9.163 8.749 8.848 328,942 +0.12(+1.35%)
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.