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

(NQ: AHAC )

N/A UNCHANGED
Last Price Updated: 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, 2021 10.12 10.17 10.11 10.15 91,500 +0.00(+0.00%)
Apr 29, 2021 10.17 10.20 10.10 10.15 141,385 -0.03(-0.29%)
Apr 28, 2021 10.15 10.23 10.12 10.18 106,533 +0.00(+0.00%)
Apr 27, 2021 10.21 10.26 10.11 10.18 197,110 -0.05(-0.49%)
Apr 26, 2021 10.40 10.40 10.18 10.23 233,756 -0.11(-1.06%)
Apr 23, 2021 10.30 10.40 10.24 10.34 171,300 +0.02(+0.19%)
Apr 22, 2021 10.31 10.43 10.23 10.32 158,150 -0.02(-0.19%)
Apr 21, 2021 10.34 10.45 10.21 10.34 376,108 +0.00(+0.00%)
Apr 20, 2021 10.63 10.64 10.16 10.34 339,004 -0.36(-3.36%)
Apr 19, 2021 10.80 10.95 10.35 10.70 405,262 -0.02(-0.19%)
Apr 16, 2021 10.77 10.97 10.47 10.72 308,300 -0.11(-1.02%)
Apr 15, 2021 11.18 11.23 10.70 10.83 224,609 -0.23(-2.08%)
Apr 14, 2021 11.18 11.39 10.76 11.06 240,201 -0.12(-1.07%)
Apr 13, 2021 11.22 11.25 10.71 11.18 234,241 +0.23(+2.10%)
Apr 12, 2021 11.24 11.25 10.71 10.95 168,578 -0.24(-2.14%)
Apr 09, 2021 10.88 11.20 10.77 11.19 296,400 +0.42(+3.90%)
Apr 08, 2021 10.74 10.83 10.52 10.77 221,073 +0.04(+0.37%)
Apr 07, 2021 10.66 10.82 10.50 10.73 217,396 +0.03(+0.28%)
Apr 06, 2021 10.60 10.80 10.46 10.70 136,194 +0.04(+0.38%)
Apr 05, 2021 10.85 10.90 10.56 10.66 135,917 -0.19(-1.75%)
Apr 01, 2021 10.82 10.99 10.60 10.85 164,200 +0.02(+0.18%)
Mar 31, 2021 11.14 11.14 10.49 10.83 231,273 -0.21(-1.90%)
Mar 30, 2021 11.05 11.09 10.71 11.04 99,257 -0.10(-0.90%)
Mar 29, 2021 10.71 11.40 10.71 11.14 414,637 +0.48(+4.50%)
Mar 26, 2021 10.65 10.88 10.32 10.66 228,000 +0.07(+0.66%)
Mar 25, 2021 10.35 10.64 10.24 10.59 483,348 +0.08(+0.76%)
Mar 24, 2021 11.23 11.50 10.40 10.51 532,794 -0.59(-5.32%)
Mar 23, 2021 12.13 12.13 10.78 11.10 487,414 -1.20(-9.76%)
Mar 22, 2021 10.75 12.40 10.75 12.30 1,004,374 +1.49(+13.78%)
Mar 19, 2021 10.75 10.85 10.52 10.81 334,100 +0.21(+1.98%)
Mar 18, 2021 10.81 10.95 10.52 10.60 827,240 -0.28(-2.57%)
Mar 17, 2021 10.94 10.99 10.66 10.88 413,470 -0.15(-1.36%)
Mar 16, 2021 11.48 11.58 11.00 11.03 359,986 -0.38(-3.33%)
Mar 15, 2021 11.45 11.50 11.27 11.41 308,417 +0.06(+0.53%)
Mar 12, 2021 11.48 11.56 10.94 11.35 376,200 -0.23(-1.99%)
Mar 11, 2021 11.87 11.90 11.33 11.58 328,072 +0.07(+0.61%)
Mar 10, 2021 11.74 11.75 11.25 11.51 359,680 -0.18(-1.54%)
Mar 09, 2021 11.05 11.70 10.92 11.69 583,653 +0.83(+7.64%)
Mar 08, 2021 10.85 11.20 10.51 10.86 750,147 +0.07(+0.65%)
Mar 05, 2021 10.44 10.85 10.07 10.79 2,167,200 +0.39(+3.75%)
Mar 04, 2021 10.85 11.11 10.20 10.40 1,565,689 -0.42(-3.88%)
Mar 03, 2021 11.55 11.62 10.82 10.82 735,179 -0.57(-5.00%)
Mar 02, 2021 12.22 12.29 11.21 11.39 749,610 -0.96(-7.77%)
Mar 01, 2021 12.29 12.40 11.95 12.35 752,874 +0.75(+6.47%)
Feb 26, 2021 12.18 12.44 11.16 11.60 1,417,800 +0.11(+0.96%)
Feb 25, 2021 13.50 13.55 11.31 11.49 1,488,170 -1.21(-9.53%)
Feb 24, 2021 13.88 14.12 12.63 12.70 1,074,352 -0.91(-6.69%)
Feb 23, 2021 13.39 14.26 12.02 13.61 2,063,974 -1.36(-9.08%)
Feb 22, 2021 13.68 16.96 13.51 14.97 2,983,488 +1.57(+11.72%)
Feb 19, 2021 12.98 13.58 12.80 13.40 1,693,400 +0.77(+6.10%)
Feb 18, 2021 13.42 13.63 12.40 12.63 2,547,393 -0.02(-0.16%)
Feb 17, 2021 12.18 14.10 11.50 12.65 6,196,295 +2.19(+20.94%)
Feb 16, 2021 10.50 10.65 10.46 10.46 74,884 +0.02(+0.19%)
Feb 12, 2021 10.49 10.50 10.40 10.44 20,300 -0.06(-0.57%)
Feb 11, 2021 10.43 10.50 10.25 10.50 25,483 +0.16(+1.55%)
Feb 10, 2021 10.28 10.40 10.28 10.34 6,372 +0.00(+0.00%)
Feb 09, 2021 10.40 10.50 10.30 10.34 10,582 +0.07(+0.68%)
Feb 08, 2021 10.43 10.47 10.27 10.27 28,757 -0.16(-1.53%)
Feb 05, 2021 10.55 10.74 10.40 10.43 19,900 +0.03(+0.29%)
Feb 04, 2021 10.37 10.58 10.35 10.40 17,200 +0.04(+0.39%)
Feb 03, 2021 10.40 10.48 10.35 10.36 39,497 +0.07(+0.68%)
Feb 02, 2021 10.18 10.43 10.18 10.29 49,935 -0.11(-1.06%)
Feb 01, 2021 10.19 10.40 10.06 10.40 50,972 +0.24(+2.36%)
Jan 29, 2021 10.08 10.16 10.05 10.16 11,600 +0.14(+1.40%)
Jan 28, 2021 10.06 10.20 10.02 10.02 19,573 +0.03(+0.30%)
Jan 27, 2021 10.18 10.25 9.990 9.990 92,344 -0.21(-2.06%)
Jan 26, 2021 10.20 10.32 10.20 10.20 25,851 -0.02(-0.20%)
Jan 25, 2021 10.24 10.32 10.22 10.22 35,472 +0.01(+0.05%)
Jan 22, 2021 10.21 10.29 10.19 10.21 25,200 +0.01(+0.10%)
Jan 21, 2021 10.21 10.23 10.18 10.21 28,583 +0.01(+0.05%)
Jan 20, 2021 10.25 10.26 10.19 10.20 8,204 +0.02(+0.20%)
Jan 19, 2021 10.17 10.23 10.17 10.18 15,988 +0.00(+0.05%)
Jan 15, 2021 10.31 10.31 10.16 10.18 38,000 -0.01(-0.15%)
Jan 14, 2021 10.30 10.30 10.19 10.19 13,480 +0.03(+0.30%)
Jan 13, 2021 10.20 10.27 10.16 10.16 19,779 -0.08(-0.78%)
Jan 12, 2021 10.30 10.30 10.20 10.24 14,273 -0.05(-0.49%)
Jan 11, 2021 10.25 10.30 10.20 10.29 7,495 +0.10(+0.98%)
Jan 08, 2021 10.23 10.23 10.19 10.19 1,600 +0.08(+0.84%)
Jan 07, 2021 10.15 10.20 10.04 10.11 11,293 -0.01(-0.11%)
Jan 06, 2021 10.12 10.12 10.12 10.12 3,617 +0.02(+0.16%)
Jan 05, 2021 10.27 10.27 10.00 10.10 16,584 -0.13(-1.32%)
Jan 04, 2021 10.23 10.26 10.17 10.23 99,901 +0.06(+0.64%)
Dec 31, 2020 10.17 10.17 10.17 127,544 +0.02(+0.20%)
Dec 30, 2020 10.12 10.15 10.08 10.15 127,544 +0.08(+0.79%)
Dec 29, 2020 10.05 10.07 10.05 10.07 20,732 +0.02(+0.20%)
Dec 28, 2020 10.02 10.12 9.990 10.05 79,421 +0.06(+0.60%)
Dec 24, 2020 9.940 10.00 9.940 9.990 6,500 -0.02(-0.20%)
Dec 23, 2020 10.03 10.03 10.01 10.01 588 +0.05(+0.50%)
Dec 22, 2020 10.10 10.10 9.960 9.960 5,514 +0.02(+0.20%)
Dec 21, 2020 9.930 9.950 9.930 9.940 12,331 -0.01(-0.10%)
Dec 18, 2020 9.970 10.04 9.924 9.950 54,300 +0.02(+0.20%)
Dec 17, 2020 9.930 9.980 9.900 9.930 22,443 +0.00(+0.00%)
Dec 16, 2020 9.930 9.960 9.920 9.930 21,556 +0.07(+0.71%)
Dec 15, 2020 9.870 9.910 9.860 9.860 5,449 -0.06(-0.60%)
Dec 14, 2020 9.940 9.947 9.920 9.920 3,740 -0.02(-0.20%)
Dec 11, 2020 9.880 9.990 9.880 9.940 25,300 +0.08(+0.81%)
Dec 10, 2020 9.850 9.863 9.850 9.860 10,403 -0.01(-0.10%)
Dec 09, 2020 9.800 9.900 9.800 9.870 38,602 +0.07(+0.71%)
Dec 08, 2020 9.850 9.850 9.760 9.800 26,087 +0.06(+0.61%)
Dec 07, 2020 9.850 9.900 9.740 9.740 24,655 -0.07(-0.71%)
Dec 04, 2020 9.720 9.810 9.720 9.810 6,100 +0.09(+0.93%)
Dec 03, 2020 9.710 9.730 9.700 9.720 22,350 +0.00(+0.00%)
Dec 02, 2020 9.740 9.750 9.700 9.720 3,800 +0.05(+0.52%)
Dec 01, 2020 9.700 10.14 9.650 9.670 3,284 +0.00(+0.00%)
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.