Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Advanced Energy (NQ: AEIS )

104.83 -0.56 (-0.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 10, 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 (%)
Aug 31, 2005 11.64 11.86 11.51 11.74 648,857 +0.08(+0.68%)
Aug 30, 2005 11.81 11.84 11.48 11.66 319,657 -0.15(-1.25%)
Aug 29, 2005 11.20 11.81 10.93 11.81 551,050 +0.46(+4.08%)
Aug 26, 2005 11.81 11.82 11.27 11.35 311,745 -0.37(-3.19%)
Aug 25, 2005 11.58 11.84 11.58 11.72 250,607 +0.16(+1.36%)
Aug 24, 2005 11.38 11.95 11.28 11.57 618,613 -0.08(-0.68%)
Aug 23, 2005 12.02 12.07 11.49 11.65 655,102 -0.33(-2.72%)
Aug 22, 2005 12.03 12.18 11.82 11.97 401,457 +0.15(+1.25%)
Aug 19, 2005 11.80 12.39 11.78 11.82 1,194,467 -0.06(-0.50%)
Aug 18, 2005 12.02 12.07 11.65 11.88 1,209,935 -0.08(-0.66%)
Aug 17, 2005 11.06 12.07 11.06 11.96 2,669,898 +0.95(+8.59%)
Aug 16, 2005 11.25 11.28 10.84 11.01 1,368,710 +0.08(+0.72%)
Aug 15, 2005 10.78 11.00 10.59 10.94 1,611,703 +0.31(+2.87%)
Aug 12, 2005 10.05 10.66 9.951 10.63 6,824,980 +0.63(+6.30%)
Aug 11, 2005 9.714 10.25 9.685 10.000 623,142 +0.28(+2.84%)
Aug 10, 2005 9.763 9.951 9.566 9.724 579,192 -0.10(-1.00%)
Aug 09, 2005 9.507 9.872 9.428 9.823 338,539 +0.35(+3.75%)
Aug 08, 2005 9.547 9.606 9.379 9.468 224,172 -0.04(-0.41%)
Aug 05, 2005 9.064 9.635 9.044 9.507 328,661 +0.41(+4.55%)
Aug 04, 2005 9.606 9.655 9.084 9.093 474,496 -0.57(-5.91%)
Aug 03, 2005 9.704 9.714 9.556 9.665 315,363 +0.01(+0.10%)
Aug 02, 2005 9.488 9.655 9.428 9.655 363,464 +0.24(+2.51%)
Aug 01, 2005 9.488 9.694 9.320 9.419 436,518 -0.02(-0.21%)
Jul 29, 2005 8.926 9.517 8.926 9.438 840,564 +0.52(+5.86%)
Jul 28, 2005 9.162 9.162 8.827 8.916 637,851 -0.08(-0.88%)
Jul 27, 2005 9.359 9.359 8.808 8.995 643,810 -0.36(-3.89%)
Jul 26, 2005 9.625 9.645 9.310 9.359 395,627 -0.27(-2.76%)
Jul 25, 2005 9.606 9.783 9.606 9.625 254,507 +0.02(+0.21%)
Jul 22, 2005 10.03 10.26 9.606 9.606 435,810 -0.42(-4.22%)
Jul 21, 2005 10.49 10.49 9.793 10.03 777,100 -0.46(-4.41%)
Jul 20, 2005 9.359 10.57 9.064 10.49 1,059,252 +1.11(+11.87%)
Jul 19, 2005 9.015 9.438 9.015 9.379 369,302 +0.38(+4.27%)
Jul 18, 2005 9.389 9.556 8.956 8.995 209,725 -0.41(-4.40%)
Jul 15, 2005 9.162 9.488 9.034 9.409 637,768 +0.18(+1.92%)
Jul 14, 2005 9.704 9.763 8.965 9.231 526,290 +0.26(+2.85%)
Jul 13, 2005 8.611 9.192 8.561 8.975 539,717 +0.36(+4.23%)
Jul 12, 2005 8.049 8.719 7.970 8.611 942,170 +0.56(+6.98%)
Jul 11, 2005 7.921 8.167 7.783 8.049 434,147 +0.09(+1.11%)
Jul 08, 2005 7.645 8.010 7.645 7.960 442,318 +0.32(+4.12%)
Jul 07, 2005 7.635 7.793 7.625 7.645 229,780 -0.22(-2.76%)
Jul 06, 2005 7.931 7.951 7.744 7.862 352,941 -0.06(-0.75%)
Jul 05, 2005 7.941 7.941 7.783 7.921 435,340 -0.02(-0.31%)
Jul 01, 2005 7.773 7.960 7.734 7.946 707,364 +0.20(+2.61%)
Jun 30, 2005 7.832 7.941 7.734 7.744 852,994 -0.05(-0.63%)
Jun 29, 2005 7.842 7.970 7.734 7.793 406,139 -0.05(-0.63%)
Jun 28, 2005 7.734 7.872 7.685 7.842 151,493 +0.08(+1.02%)
Jun 27, 2005 8.118 8.197 7.704 7.763 405,759 -0.37(-4.60%)
Jun 24, 2005 8.364 8.384 8.108 8.138 167,760 -0.23(-2.71%)
Jun 23, 2005 8.256 8.561 8.236 8.364 258,957 +0.08(+0.95%)
Jun 22, 2005 8.374 8.453 8.197 8.286 175,603 -0.06(-0.71%)
Jun 21, 2005 8.345 8.552 8.276 8.345 180,918 -0.13(-1.51%)
Jun 20, 2005 8.699 8.739 8.335 8.473 297,517 -0.25(-2.82%)
Jun 17, 2005 8.818 8.916 8.611 8.719 387,435 -0.03(-0.34%)
Jun 16, 2005 8.335 8.837 8.335 8.749 245,496 +0.33(+3.98%)
Jun 15, 2005 8.433 8.433 8.276 8.414 255,185 +0.10(+1.18%)
Jun 14, 2005 8.690 8.758 8.187 8.315 444,616 -0.42(-4.85%)
Jun 13, 2005 9.182 9.202 8.699 8.739 237,425 -0.44(-4.83%)
Jun 10, 2005 9.172 9.202 9.044 9.182 127,785 +0.05(+0.54%)
Jun 09, 2005 9.015 9.212 8.956 9.133 286,908 -0.05(-0.54%)
Jun 08, 2005 9.350 9.350 9.093 9.182 222,840 -0.09(-0.96%)
Jun 07, 2005 9.389 9.389 9.172 9.271 245,540 +0.12(+1.29%)
Jun 06, 2005 9.093 9.231 8.926 9.153 300,733 +0.05(+0.54%)
Jun 03, 2005 9.290 9.478 9.084 9.103 268,128 -0.34(-3.65%)
Jun 02, 2005 9.389 9.547 9.379 9.448 267,776 -0.06(-0.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.