Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advanced Energy (NQ: AEIS )

105.51 +0.12 (+0.11%)

Streaming Delayed Price Updated: 1:09 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.310	9.517	8.985	9.507	322,470	+0.30(+3.21%)
Apr 29, 2003	8.887	9.399	8.887	9.212	172,146	+0.31(+3.43%)
Apr 28, 2003	8.946	9.064	8.591	8.906	150,019	+0.10(+1.12%)
Apr 25, 2003	9.192	9.192	8.798	8.808	279,230	-0.43(-4.69%)
Apr 24, 2003	9.241	9.419	9.054	9.241	249,287	-0.06(-0.64%)
Apr 23, 2003	8.887	9.488	8.847	9.300	401,540	+0.47(+5.36%)
Apr 22, 2003	8.473	9.015	8.158	8.827	406,310	+0.35(+4.19%)
Apr 21, 2003	8.256	8.561	8.256	8.473	274,967	+0.32(+3.86%)
Apr 17, 2003	7.497	8.266	7.497	8.158	279,027	+0.66(+8.80%)
Apr 16, 2003	7.389	7.823	7.379	7.497	322,064	+0.17(+2.29%)
Apr 15, 2003	7.685	7.685	7.261	7.330	361,954	-0.26(-3.38%)
Apr 14, 2003	7.882	7.882	7.389	7.586	464,978	+0.01(+0.13%)
Apr 11, 2003	7.773	8.059	7.547	7.576	348,657	-0.48(-5.99%)
Apr 10, 2003	8.128	8.266	8.000	8.059	110,129	-0.08(-0.97%)
Apr 09, 2003	8.286	8.325	8.029	8.138	201,074	-0.13(-1.55%)
Apr 08, 2003	8.561	8.561	8.187	8.266	174,075	-0.30(-3.45%)
Apr 07, 2003	8.887	8.887	8.473	8.561	263,092	+0.09(+1.05%)
Apr 04, 2003	8.719	8.731	8.246	8.473	373,728	-0.27(-3.04%)
Apr 03, 2003	8.906	8.956	8.670	8.739	198,638	-0.11(-1.22%)
Apr 02, 2003	8.887	9.162	8.749	8.847	328,966	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Advanced Energy (NQ: AEIS )

Historical Prices