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 29, 2005 10.70 10.70 9.853 10.42 861,680 -0.13(-1.21%)
Apr 28, 2005 10.76 10.99 10.55 10.55 642,356 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,310 +0.34(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.38 618,528 -0.36(-3.39%)
Apr 25, 2005 9.971 10.89 9.922 10.74 1,148,149 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,679,945 -0.28(-2.80%)
Apr 21, 2005 9.853 10.18 9.705 10.17 429,522 +0.38(+3.93%)
Apr 20, 2005 9.715 9.892 9.498 9.784 1,165,807 +0.19(+1.95%)
Apr 19, 2005 9.104 9.606 9.025 9.597 485,636 +0.57(+6.33%)
Apr 18, 2005 8.936 9.124 8.799 9.025 252,467 +0.10(+1.10%)
Apr 15, 2005 9.409 9.449 8.828 8.927 413,982 -0.46(-4.93%)
Apr 14, 2005 9.390 9.409 9.114 9.390 262,376 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.252 9.301 359,826 -0.59(-5.98%)
Apr 12, 2005 9.843 9.912 9.508 9.892 215,933 +0.08(+0.80%)
Apr 11, 2005 9.646 9.843 9.606 9.813 287,146 +0.18(+1.84%)
Apr 08, 2005 9.863 9.902 9.616 9.636 143,033 -0.21(-2.10%)
Apr 07, 2005 9.774 9.843 9.587 9.843 113,665 +0.14(+1.42%)
Apr 06, 2005 9.666 9.922 9.646 9.705 298,060 +0.15(+1.55%)
Apr 05, 2005 9.646 9.695 9.409 9.557 284,813 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.370 9.547 191,116 -0.01(-0.10%)
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.