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 )

109.46 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003 9.311 9.518 8.986 9.508 322,446 +0.30(+3.21%)
Apr 29, 2003 8.887 9.400 8.887 9.212 172,133 +0.31(+3.43%)
Apr 28, 2003 8.946 9.065 8.592 8.907 150,008 +0.10(+1.12%)
Apr 25, 2003 9.193 9.193 8.799 8.808 279,209 -0.43(-4.69%)
Apr 24, 2003 9.242 9.419 9.055 9.242 249,269 -0.06(-0.64%)
Apr 23, 2003 8.887 9.488 8.848 9.301 401,510 +0.47(+5.36%)
Apr 22, 2003 8.473 9.015 8.158 8.828 406,280 +0.35(+4.19%)
Apr 21, 2003 8.257 8.562 8.257 8.473 274,947 +0.32(+3.86%)
Apr 17, 2003 7.498 8.267 7.498 8.158 279,006 +0.66(+8.80%)
Apr 16, 2003 7.390 7.823 7.380 7.498 322,040 +0.17(+2.28%)
Apr 15, 2003 7.685 7.685 7.262 7.330 361,927 -0.26(-3.38%)
Apr 14, 2003 7.882 7.882 7.390 7.587 464,943 +0.01(+0.13%)
Apr 11, 2003 7.774 8.060 7.547 7.577 348,631 -0.48(-5.99%)
Apr 10, 2003 8.129 8.267 8.000 8.060 110,120 -0.08(-0.97%)
Apr 09, 2003 8.286 8.326 8.030 8.138 201,059 -0.13(-1.55%)
Apr 08, 2003 8.562 8.562 8.188 8.267 174,062 -0.30(-3.45%)
Apr 07, 2003 8.887 8.887 8.473 8.562 263,072 +0.09(+1.05%)
Apr 04, 2003 8.720 8.732 8.247 8.473 373,700 -0.27(-3.04%)
Apr 03, 2003 8.907 8.956 8.670 8.739 198,623 -0.11(-1.22%)
Apr 02, 2003 8.887 9.163 8.749 8.848 328,942 +0.12(+1.35%)
Apr 01, 2003 8.503 8.799 8.365 8.730 301,843 +0.27(+3.14%)
Mar 31, 2003 8.749 8.808 8.375 8.464 264,631 -0.46(-5.18%)
Mar 28, 2003 9.015 9.173 8.868 8.926 122,424 -0.09(-1.01%)
Mar 27, 2003 9.094 9.163 8.818 9.016 187,885 -0.10(-1.07%)
Mar 26, 2003 9.301 9.419 9.094 9.114 176,599 -0.19(-2.01%)
Mar 25, 2003 9.360 9.538 9.005 9.301 236,234 -0.06(-0.63%)
Mar 24, 2003 9.577 9.764 9.311 9.360 198,892 -0.66(-6.59%)
Mar 21, 2003 10.10 10.25 9.804 10.02 20,339,396 +0.30(+3.04%)
Mar 20, 2003 9.518 9.941 9.291 9.725 219,269 +0.16(+1.66%)
Mar 19, 2003 9.547 9.636 9.212 9.566 247,201 +0.02(+0.20%)
Mar 18, 2003 9.380 9.764 9.212 9.547 504,850 +0.70(+7.91%)
Mar 17, 2003 8.020 9.065 7.882 8.848 760,002 +0.83(+10.32%)
Mar 14, 2003 8.276 8.574 8.020 8.020 368,729 -0.31(-3.67%)
Mar 13, 2003 8.129 8.385 7.981 8.326 363,145 +0.40(+5.10%)
Mar 12, 2003 8.050 8.216 7.794 7.922 375,608 -0.16(-1.95%)
Mar 11, 2003 8.572 8.601 7.981 8.079 373,091 -0.24(-2.84%)
Mar 10, 2003 8.641 8.749 8.267 8.316 296,666 -0.35(-4.09%)
Mar 07, 2003 8.641 8.868 8.493 8.670 200,295 -0.18(-2.00%)
Mar 06, 2003 9.005 9.065 8.680 8.848 334,625 -0.20(-2.26%)
Mar 05, 2003 9.262 9.311 8.907 9.053 259,926 -0.25(-2.67%)
Mar 04, 2003 9.823 9.882 9.222 9.301 209,179 -0.54(-5.51%)
Mar 03, 2003 10.37 10.41 9.715 9.843 275,860 -0.27(-2.63%)
Feb 28, 2003 10.00 10.17 9.813 10.11 161,882 +0.16(+1.58%)
Feb 27, 2003 9.567 9.991 9.469 9.951 258,911 +0.48(+5.10%)
Feb 26, 2003 10.00 10.00 9.469 9.469 326,404 -0.27(-2.73%)
Feb 25, 2003 9.449 9.912 9.094 9.735 506,658 +0.28(+2.92%)
Feb 24, 2003 9.873 9.971 9.429 9.459 150,718 -0.33(-3.42%)
Feb 21, 2003 9.991 9.991 9.498 9.794 274,033 -0.18(-1.78%)
Feb 20, 2003 9.853 10.09 9.675 9.971 552,533 +0.02(+0.20%)
Feb 19, 2003 10.51 10.59 9.932 9.951 369,438 -0.18(-1.75%)
Feb 18, 2003 10.00 10.74 10.00 10.13 718,069 +0.51(+5.33%)
Feb 14, 2003 9.153 9.902 9.025 9.616 709,138 +0.59(+6.55%)
Feb 13, 2003 9.134 9.134 8.838 9.025 515,284 +0.04(+0.44%)
Feb 12, 2003 9.104 9.419 8.976 8.986 372,888 -0.15(-1.62%)
Feb 11, 2003 9.390 9.538 9.104 9.134 391,462 -0.21(-2.22%)
Feb 10, 2003 9.222 9.685 9.074 9.340 396,029 +0.00(+0.00%)
Feb 07, 2003 9.715 9.853 9.222 9.340 250,791 -0.22(-2.27%)
Feb 06, 2003 9.469 9.833 9.370 9.557 228,767 +0.01(+0.10%)
Feb 05, 2003 9.409 10.35 9.252 9.547 638,092 -0.01(-0.10%)
Feb 04, 2003 9.754 9.853 9.311 9.557 451,546 -0.32(-3.19%)
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.