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 )

107.34 -1.67 (-1.53%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
Sep 30, 2004 8.758 9.645 8.680 9.153 395,754 -0.16(-1.69%)
Sep 29, 2004 8.798 9.773 8.788 9.310 600,990 +0.19(+2.05%)
Sep 28, 2004 8.887 9.133 8.827 9.123 134,185 +0.12(+1.31%)
Sep 27, 2004 9.005 9.143 8.877 9.005 115,711 -0.08(-0.87%)
Sep 24, 2004 9.665 9.665 8.975 9.084 152,455 -0.39(-4.16%)
Sep 23, 2004 9.488 9.635 9.222 9.478 105,358 +0.17(+1.80%)
Sep 22, 2004 9.852 9.852 9.310 9.310 318,715 -0.81(-7.98%)
Sep 21, 2004 9.941 10.17 9.813 10.12 176,105 +0.35(+3.63%)
Sep 20, 2004 9.931 10.21 9.675 9.763 188,589 -0.15(-1.49%)
Sep 17, 2004 9.685 9.921 9.123 9.911 343,278 +0.12(+1.21%)
Sep 16, 2004 9.616 9.872 9.497 9.793 156,413 +0.12(+1.22%)
Sep 15, 2004 10.15 10.15 9.517 9.675 177,627 -0.47(-4.66%)
Sep 14, 2004 10.01 10.28 9.783 10.15 202,597 -0.06(-0.58%)
Sep 13, 2004 9.704 10.26 9.645 10.21 318,715 +0.57(+5.93%)
Sep 10, 2004 9.419 9.783 9.162 9.635 310,188 +0.31(+3.27%)
Sep 09, 2004 8.896 9.468 8.690 9.330 258,321 +0.52(+5.93%)
Sep 08, 2004 8.847 9.113 8.670 8.808 186,153 -0.03(-0.33%)
Sep 07, 2004 8.936 9.064 8.699 8.837 265,528 +0.03(+0.34%)
Sep 03, 2004 9.300 9.507 8.798 8.808 334,752 -0.78(-8.12%)
Sep 02, 2004 9.556 9.625 9.419 9.586 135,504 -0.07(-0.71%)
Sep 01, 2004 9.527 10.27 9.468 9.655 238,325 +0.04(+0.41%)
Aug 31, 2004 9.832 9.832 9.300 9.616 202,495 -0.11(-1.11%)
Aug 30, 2004 10.01 10.15 9.714 9.724 171,030 -0.36(-3.61%)
Aug 27, 2004 9.714 10.19 9.714 10.09 183,210 +0.27(+2.71%)
Aug 26, 2004 9.783 9.842 9.645 9.823 258,017 -0.02(-0.20%)
Aug 25, 2004 9.655 10.02 9.596 9.842 314,350 +0.14(+1.42%)
Aug 24, 2004 10.13 10.13 9.606 9.704 184,022 -0.23(-2.28%)
Aug 23, 2004 9.911 10.17 9.773 9.931 210,615 +0.21(+2.13%)
Aug 20, 2004 9.655 9.862 9.530 9.724 239,949 +0.10(+1.02%)
Aug 19, 2004 9.882 9.882 9.458 9.625 598,047 -0.26(-2.59%)
Aug 18, 2004 9.340 9.980 9.340 9.882 328,966 +0.27(+2.77%)
Aug 17, 2004 9.162 9.773 9.005 9.616 402,555 +0.64(+7.13%)
Aug 16, 2004 8.867 9.153 8.788 8.975 152,049 +0.17(+1.90%)
Aug 13, 2004 8.867 8.867 8.640 8.808 152,455 +0.07(+0.79%)
Aug 12, 2004 9.044 9.044 8.709 8.739 261,265 -0.29(-3.17%)
Aug 11, 2004 9.162 9.182 8.827 9.024 330,590 -0.38(-4.08%)
Aug 10, 2004 9.310 9.488 9.192 9.409 190,010 +0.15(+1.60%)
Aug 09, 2004 9.231 9.428 9.143 9.261 208,484 +0.13(+1.40%)
Aug 06, 2004 9.251 9.556 9.074 9.133 311,406 -0.37(-3.94%)
Aug 05, 2004 9.675 9.803 9.428 9.507 240,254 -0.25(-2.53%)
Aug 04, 2004 9.428 9.990 9.409 9.754 267,355 +0.31(+3.23%)
Aug 03, 2004 9.852 9.852 9.438 9.448 547,702 -0.28(-2.84%)
Aug 02, 2004 9.823 9.970 9.290 9.724 468,937 +0.01(+0.10%)
Jul 30, 2004 9.665 9.862 9.409 9.714 310,391 -0.02(-0.20%)
Jul 29, 2004 9.310 9.773 9.202 9.734 350,789 +0.62(+6.81%)
Jul 28, 2004 9.074 9.409 8.887 9.113 612,562 -0.10(-1.07%)
Jul 27, 2004 8.729 9.330 8.729 9.212 584,547 +0.39(+4.47%)
Jul 26, 2004 8.768 8.995 8.611 8.818 854,744 +0.17(+1.94%)
Jul 23, 2004 8.867 8.965 8.424 8.650 760,551 -0.18(-2.01%)
Jul 22, 2004 8.473 8.965 7.793 8.827 2,708,570 -2.12(-19.35%)
Jul 21, 2004 12.55 13.01 10.95 10.95 1,098,247 -1.66(-13.20%)
Jul 20, 2004 12.15 12.66 12.14 12.61 352,109 +0.38(+3.14%)
Jul 19, 2004 12.24 12.36 11.90 12.23 465,587 +0.08(+0.65%)
Jul 16, 2004 12.53 12.72 12.12 12.15 318,715 -0.34(-2.76%)
Jul 15, 2004 12.54 12.68 12.34 12.49 279,535 +0.26(+2.09%)
Jul 14, 2004 11.99 12.49 11.95 12.24 386,721 -0.22(-1.74%)
Jul 13, 2004 12.73 13.08 12.43 12.45 453,915 -0.35(-2.77%)
Jul 12, 2004 13.25 13.69 12.25 12.81 889,154 -0.98(-7.08%)
Jul 09, 2004 13.79 14.06 13.57 13.78 205,642 +0.21(+1.52%)
Jul 08, 2004 13.79 13.82 13.45 13.58 317,497 -0.18(-1.29%)
Jul 07, 2004 13.74 14.35 13.73 13.75 429,554 -0.08(-0.57%)
Jul 06, 2004 14.83 14.85 13.69 13.83 431,990 -1.06(-7.14%)
Jul 02, 2004 15.27 15.27 14.75 14.90 432,295 -0.20(-1.31%)
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.