Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

105.39 -2.15 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2005 9.380 9.547 9.360 9.400 191,516 -0.07(-0.73%)
May 27, 2005 9.557 9.557 9.398 9.469 175,025 -0.07(-0.72%)
May 26, 2005 9.065 9.557 9.055 9.538 444,703 +0.18(+1.89%)
May 25, 2005 9.360 9.449 9.143 9.360 306,985 -0.15(-1.55%)
May 24, 2005 9.626 9.626 9.419 9.508 354,822 -0.19(-1.93%)
May 23, 2005 9.774 9.853 9.636 9.695 235,740 -0.09(-0.91%)
May 20, 2005 9.951 9.951 9.626 9.784 345,018 +0.01(+0.10%)
May 19, 2005 10.35 10.43 9.744 9.774 764,625 -0.57(-5.52%)
May 18, 2005 10.56 10.77 10.35 10.35 726,696 -0.30(-2.78%)
May 17, 2005 10.47 10.74 10.32 10.64 209,040 +0.06(+0.56%)
May 16, 2005 10.55 10.64 10.26 10.58 243,159 +0.24(+2.29%)
May 13, 2005 10.10 10.58 10.10 10.35 240,637 +0.27(+2.64%)
May 12, 2005 10.21 10.37 10.08 10.08 454,275 -0.23(-2.20%)
May 11, 2005 10.49 10.63 10.08 10.31 399,618 -0.14(-1.32%)
May 10, 2005 10.99 10.99 9.912 10.44 558,093 -0.49(-4.50%)
May 09, 2005 10.83 11.08 10.78 10.94 372,555 +0.15(+1.37%)
May 06, 2005 10.82 10.87 10.52 10.79 690,978 +0.08(+0.74%)
May 05, 2005 10.79 10.84 10.49 10.71 339,226 -0.03(-0.28%)
May 04, 2005 10.73 10.75 10.52 10.74 358,220 +0.09(+0.83%)
May 03, 2005 10.69 10.85 10.52 10.65 353,447 -0.03(-0.28%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.