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 )

105.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009	8.246	8.492	7.734	8.305	479,834	+0.13(+1.57%)
Apr 29, 2009	8.020	8.236	7.951	8.177	206,073	+0.22(+2.72%)
Apr 28, 2009	7.832	8.108	7.754	7.960	160,468	+0.05(+0.62%)
Apr 27, 2009	7.675	8.266	7.616	7.911	376,545	+0.08(+1.01%)
Apr 24, 2009	8.394	8.394	7.369	7.832	515,922	-0.53(-6.36%)
Apr 23, 2009	9.271	9.350	8.266	8.364	273,705	-0.76(-8.32%)
Apr 22, 2009	8.601	9.379	8.473	9.123	211,838	+0.30(+3.35%)
Apr 21, 2009	8.335	8.887	8.335	8.827	234,743	+0.43(+5.16%)
Apr 20, 2009	8.847	8.887	8.355	8.394	177,804	-0.49(-5.54%)
Apr 17, 2009	8.522	8.975	8.394	8.887	200,079	+0.39(+4.64%)
Apr 16, 2009	8.118	8.581	8.118	8.492	160,979	+0.45(+5.64%)
Apr 15, 2009	8.069	8.128	7.832	8.039	156,477	-0.14(-1.69%)
Apr 14, 2009	8.305	8.512	7.990	8.177	149,956	-0.31(-3.60%)
Apr 13, 2009	8.561	8.690	8.246	8.483	125,520	-0.25(-2.82%)
Apr 09, 2009	8.177	8.768	8.049	8.729	175,192	+0.78(+9.79%)
Apr 08, 2009	7.655	7.951	7.507	7.951	139,966	+0.33(+4.40%)
Apr 07, 2009	8.138	8.148	7.606	7.616	188,102	-0.68(-8.19%)
Apr 06, 2009	8.473	8.729	8.118	8.295	205,207	-0.29(-3.33%)
Apr 03, 2009	8.463	8.611	8.148	8.581	147,849	+0.07(+0.81%)
Apr 02, 2009	8.039	8.650	7.951	8.512	248,120	+0.66(+8.41%)

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