Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Aersale Corp (NQ: ASLE )

7.740 -0.030 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.780 7.780 7.620 7.740 218,984 -0.03(-0.39%)
May 16, 2024 7.850 7.900 7.670 7.770 308,368 +0.06(+0.78%)
May 15, 2024 8.080 8.080 7.700 7.710 295,460 -0.26(-3.26%)
May 14, 2024 8.000 8.280 7.950 7.970 324,464 +0.12(+1.53%)
May 13, 2024 7.970 8.070 7.820 7.850 404,557 -0.11(-1.38%)
May 10, 2024 8.250 8.260 7.800 7.960 580,352 -0.29(-3.52%)
May 09, 2024 8.740 9.400 8.040 8.250 1,186,119 +0.70(+9.27%)
May 08, 2024 7.410 7.721 7.350 7.550 474,963 +0.05(+0.67%)
May 07, 2024 7.470 7.590 7.455 7.500 243,247 +0.00(+0.00%)
May 06, 2024 7.520 7.600 7.440 7.500 213,354 +0.04(+0.54%)
May 03, 2024 7.400 7.500 7.310 7.460 221,646 +0.18(+2.47%)
May 02, 2024 7.180 7.400 7.140 7.280 278,419 +0.18(+2.54%)
May 01, 2024 7.110 7.230 7.020 7.100 206,746 -0.03(-0.42%)
Apr 30, 2024 7.050 7.350 6.960 7.130 442,790 +0.04(+0.56%)
Apr 29, 2024 6.950 7.100 6.890 7.090 330,488 +0.15(+2.16%)
Apr 26, 2024 6.660 7.030 6.600 6.940 276,445 +0.36(+5.47%)
Apr 25, 2024 6.390 6.600 6.260 6.580 265,494 +0.14(+2.17%)
Apr 24, 2024 6.450 6.510 6.370 6.440 272,680 +0.01(+0.16%)
Apr 23, 2024 6.680 6.780 6.430 6.430 303,710 -0.27(-4.03%)
Apr 22, 2024 6.690 6.740 6.570 6.700 230,749 +0.04(+0.60%)
Apr 19, 2024 6.700 6.830 6.625 6.660 226,825 -0.09(-1.33%)
Apr 18, 2024 6.910 7.010 6.725 6.750 255,843 -0.02(-0.30%)
Apr 17, 2024 6.900 7.250 6.770 6.770 331,587 -0.14(-2.03%)
Apr 16, 2024 6.710 7.030 6.680 6.910 329,309 +0.11(+1.62%)
Apr 15, 2024 6.900 6.990 6.770 6.800 678,088 -0.13(-1.88%)
Apr 12, 2024 6.850 6.960 6.800 6.930 440,777 +0.06(+0.87%)
Apr 11, 2024 6.820 6.880 6.730 6.870 251,145 +0.05(+0.73%)
Apr 10, 2024 6.810 6.870 6.600 6.820 498,192 -0.17(-2.43%)
Apr 09, 2024 7.160 7.210 6.920 6.990 221,259 -0.11(-1.55%)
Apr 08, 2024 7.100 7.220 7.040 7.100 300,233 +0.04(+0.57%)
Apr 05, 2024 7.180 7.200 6.970 7.060 335,931 -0.12(-1.67%)
Apr 04, 2024 7.350 7.380 7.160 7.180 274,635 -0.07(-0.97%)
Apr 03, 2024 7.200 7.260 7.180 7.250 236,813 -0.02(-0.28%)
Apr 02, 2024 7.250 7.350 7.190 7.270 266,906 -0.09(-1.22%)
Apr 01, 2024 7.200 7.440 7.170 7.360 547,218 +0.18(+2.51%)
Mar 28, 2024 7.550 7.640 7.050 7.180 1,245,337 -0.39(-5.15%)
Mar 27, 2024 7.550 7.620 7.490 7.570 208,843 +0.08(+1.07%)
Mar 26, 2024 7.590 7.620 7.395 7.490 337,496 -0.07(-0.93%)
Mar 25, 2024 7.390 7.560 7.380 7.560 247,690 +0.18(+2.44%)
Mar 22, 2024 7.740 7.740 7.357 7.380 392,699 -0.35(-4.53%)
Mar 21, 2024 7.830 7.900 7.680 7.730 555,236 -0.10(-1.28%)
Mar 20, 2024 7.340 7.910 7.320 7.830 465,639 +0.45(+6.10%)
Mar 19, 2024 7.380 7.530 7.310 7.380 431,079 +0.06(+0.82%)
Mar 18, 2024 7.600 7.610 7.270 7.320 667,337 -0.21(-2.79%)
Mar 15, 2024 7.230 7.600 7.210 7.530 2,562,276 +0.30(+4.15%)
Mar 14, 2024 7.130 7.420 7.050 7.230 778,527 +0.39(+5.70%)
Mar 13, 2024 7.130 7.240 6.750 6.840 840,417 -0.31(-4.34%)
Mar 12, 2024 6.890 7.180 6.590 7.150 1,220,814 +0.28(+4.08%)
Mar 11, 2024 7.020 7.140 6.725 6.870 1,767,684 -0.09(-1.36%)
Mar 08, 2024 7.300 8.110 6.730 6.965 3,726,903 -2.44(-25.90%)
Mar 07, 2024 9.150 9.490 9.140 9.400 765,488 +0.23(+2.51%)
Mar 06, 2024 8.890 9.180 8.750 9.170 520,980 +0.34(+3.85%)
Mar 05, 2024 8.630 8.950 8.630 8.830 535,284 +0.14(+1.61%)
Mar 04, 2024 9.070 9.150 8.590 8.690 468,854 -0.36(-3.98%)
Mar 01, 2024 8.870 9.050 8.680 9.050 598,750 +0.21(+2.38%)
Feb 29, 2024 9.000 9.047 8.750 8.840 558,714 +0.07(+0.80%)
Feb 28, 2024 8.930 8.950 8.600 8.770 741,605 -0.23(-2.56%)
Feb 27, 2024 9.000 9.240 8.930 9.000 586,522 -0.09(-0.99%)
Feb 26, 2024 9.250 9.340 9.030 9.090 720,818 -0.17(-1.84%)
Feb 23, 2024 9.330 9.530 9.240 9.260 710,104 -0.07(-0.75%)
Feb 22, 2024 9.290 9.390 9.140 9.330 394,940 +0.04(+0.43%)
Feb 21, 2024 9.450 9.490 9.250 9.290 603,886 -0.19(-2.00%)
Feb 20, 2024 9.610 9.790 9.450 9.480 704,403 -0.27(-2.77%)
Feb 16, 2024 9.540 9.760 9.430 9.750 517,077 +0.15(+1.56%)
Feb 15, 2024 9.380 9.650 9.295 9.600 918,848 +0.30(+3.23%)
Feb 14, 2024 9.400 9.440 9.050 9.300 838,213 +0.04(+0.43%)
Feb 13, 2024 9.160 9.340 8.980 9.260 564,246 -0.34(-3.54%)
Feb 12, 2024 9.250 9.745 9.250 9.600 1,145,769 +0.33(+3.56%)
Feb 09, 2024 9.160 9.500 9.020 9.270 894,244 +0.25(+2.77%)
Feb 08, 2024 8.740 9.140 8.720 9.020 487,453 +0.27(+3.09%)
Feb 07, 2024 9.020 9.180 8.730 8.750 777,617 -0.31(-3.42%)
Feb 06, 2024 8.560 9.180 8.550 9.060 563,210 +0.48(+5.59%)
Feb 05, 2024 8.800 8.840 8.325 8.580 709,425 -0.28(-3.16%)
Feb 02, 2024 9.000 9.080 8.620 8.860 1,429,554 -0.31(-3.38%)
Feb 01, 2024 9.340 9.510 9.170 9.170 529,498 -0.13(-1.40%)
Jan 31, 2024 9.750 9.750 9.290 9.300 405,402 -0.46(-4.71%)
Jan 30, 2024 10.07 10.09 9.750 9.760 270,844 -0.37(-3.65%)
Jan 29, 2024 10.05 10.15 9.830 10.13 339,307 +0.10(+1.00%)
Jan 26, 2024 9.960 10.09 9.876 10.03 271,673 +0.16(+1.62%)
Jan 25, 2024 9.820 9.900 9.480 9.870 288,084 +0.18(+1.86%)
Jan 24, 2024 10.40 10.46 9.620 9.690 471,428 -0.61(-5.92%)
Jan 23, 2024 10.75 10.85 10.28 10.30 237,150 -0.34(-3.20%)
Jan 22, 2024 10.37 10.81 10.33 10.64 467,886 +0.29(+2.80%)
Jan 19, 2024 10.27 10.37 10.08 10.35 295,161 +0.12(+1.17%)
Jan 18, 2024 10.13 10.25 9.830 10.23 499,705 +0.23(+2.30%)
Jan 17, 2024 10.50 10.50 9.940 10.00 909,857 -0.52(-4.94%)
Jan 16, 2024 11.02 11.03 10.50 10.52 599,013 -0.59(-5.31%)
Jan 12, 2024 11.38 11.54 11.02 11.11 301,277 -0.25(-2.20%)
Jan 11, 2024 10.96 11.48 10.70 11.36 673,690 +0.53(+4.89%)
Jan 10, 2024 11.04 11.11 10.70 10.83 549,514 -0.24(-2.17%)
Jan 09, 2024 11.50 11.53 11.00 11.07 634,880 -0.45(-3.91%)
Jan 08, 2024 11.10 11.64 10.95 11.52 500,907 -0.02(-0.17%)
Jan 05, 2024 11.64 11.81 11.42 11.54 379,614 -0.16(-1.37%)
Jan 04, 2024 11.95 12.03 11.69 11.70 319,800 -0.17(-1.43%)
Jan 03, 2024 12.22 12.35 11.85 11.87 755,403 -0.60(-4.81%)
Jan 02, 2024 12.67 12.90 12.38 12.47 940,387 -0.22(-1.77%)
Dec 29, 2023 12.82 12.88 12.64 12.70 662,759 -0.15(-1.21%)
Dec 28, 2023 12.75 12.92 12.68 12.85 367,781 +0.09(+0.71%)
Dec 27, 2023 13.13 13.24 12.75 12.76 347,555 -0.32(-2.45%)
Dec 26, 2023 13.04 13.16 12.89 13.08 540,362 +0.03(+0.23%)
Dec 22, 2023 13.22 13.43 12.94 13.05 402,896 -0.14(-1.06%)
Dec 21, 2023 12.75 13.22 12.61 13.19 520,098 +0.57(+4.52%)
Dec 20, 2023 13.19 13.25 12.60 12.62 888,642 -0.68(-5.11%)
Dec 19, 2023 13.00 13.30 12.80 13.30 522,686 +0.41(+3.18%)
Dec 18, 2023 13.61 13.61 12.85 12.89 553,530 -0.70(-5.15%)
Dec 15, 2023 13.63 13.72 13.30 13.59 1,185,234 +0.07(+0.52%)
Dec 14, 2023 13.77 14.00 13.36 13.52 1,581,499 -1.26(-8.53%)
Dec 13, 2023 14.47 14.79 14.25 14.78 298,760 +0.31(+2.14%)
Dec 12, 2023 14.87 14.98 14.26 14.47 260,846 -0.45(-3.02%)
Dec 11, 2023 14.82 15.20 14.82 14.92 243,627 +0.01(+0.07%)
Dec 08, 2023 14.95 15.26 14.71 14.91 357,880 -0.04(-0.27%)
Dec 07, 2023 16.48 16.69 14.92 14.95 1,309,965 +0.70(+4.91%)
Dec 06, 2023 14.27 14.80 14.19 14.25 224,898 -0.04(-0.28%)
Dec 05, 2023 14.56 14.56 14.24 14.29 216,783 -0.22(-1.52%)
Dec 04, 2023 14.34 14.59 14.25 14.51 203,904 +0.14(+0.97%)
Dec 01, 2023 14.02 14.38 13.75 14.37 267,867 +0.42(+3.01%)
Nov 30, 2023 14.08 14.88 13.83 13.95 317,633 -0.06(-0.43%)
Nov 29, 2023 14.10 14.28 13.78 14.01 226,748 +0.01(+0.07%)
Nov 28, 2023 14.33 14.33 13.85 14.00 312,228 -0.25(-1.75%)
Nov 27, 2023 14.57 14.63 14.19 14.25 330,011 -0.32(-2.20%)
Nov 24, 2023 14.21 14.63 14.21 14.57 129,056 +0.11(+0.76%)
Nov 22, 2023 14.55 14.58 14.04 14.46 271,938 +0.06(+0.42%)
Nov 21, 2023 14.09 14.45 13.80 14.40 313,457 +0.29(+2.06%)
Nov 20, 2023 14.00 14.16 13.80 14.11 355,839 +0.15(+1.07%)
Nov 17, 2023 13.95 14.45 13.75 13.96 492,166 +0.12(+0.87%)
Nov 16, 2023 13.91 14.21 13.53 13.84 405,527 -0.40(-2.81%)
Nov 15, 2023 14.35 14.93 14.22 14.24 564,584 -0.05(-0.35%)
Nov 14, 2023 13.88 14.46 13.86 14.29 492,013 +0.77(+5.70%)
Nov 13, 2023 13.37 13.67 13.20 13.52 460,040 +0.13(+0.97%)
Nov 10, 2023 13.44 14.01 13.18 13.39 566,809 -0.03(-0.22%)
Nov 09, 2023 14.58 14.58 12.97 13.42 1,234,736 -1.96(-12.74%)
Nov 08, 2023 15.57 16.21 15.11 15.38 395,107 -0.06(-0.39%)
Nov 07, 2023 15.22 15.52 15.16 15.44 311,690 +0.17(+1.11%)
Nov 06, 2023 16.26 16.26 15.13 15.27 331,817 -0.97(-5.97%)
Nov 03, 2023 16.01 16.35 15.79 16.24 302,050 +0.49(+3.11%)
Nov 02, 2023 15.50 15.76 15.35 15.75 175,150 +0.45(+2.94%)
Nov 01, 2023 15.30 15.37 15.03 15.30 218,496 +0.01(+0.07%)
Oct 31, 2023 15.22 15.46 15.15 15.29 154,939 +0.09(+0.59%)
Oct 30, 2023 14.95 15.21 14.88 15.20 222,085 +0.42(+2.84%)
Oct 27, 2023 15.65 15.65 14.77 14.78 334,314 -0.85(-5.44%)
Oct 26, 2023 15.49 15.97 15.44 15.63 171,024 +0.19(+1.23%)
Oct 25, 2023 15.25 15.50 15.11 15.44 184,443 +0.16(+1.05%)
Oct 24, 2023 14.95 15.29 14.88 15.28 209,431 +0.45(+3.03%)
Oct 23, 2023 14.77 14.95 14.51 14.83 280,726 +0.00(+0.00%)
Oct 20, 2023 15.55 15.55 14.81 14.83 327,089 -0.69(-4.45%)
Oct 19, 2023 15.69 15.90 15.31 15.52 266,170 -0.33(-2.08%)
Oct 18, 2023 15.85 15.99 15.71 15.85 180,212 -0.09(-0.56%)
Oct 17, 2023 15.48 16.24 15.48 15.94 250,779 +0.39(+2.51%)
Oct 16, 2023 15.69 15.82 15.54 15.55 244,591 +0.01(+0.06%)
Oct 13, 2023 15.63 15.77 15.34 15.54 203,626 -0.02(-0.13%)
Oct 12, 2023 15.94 15.94 15.44 15.56 204,291 -0.36(-2.26%)
Oct 11, 2023 16.16 16.24 15.73 15.92 277,249 -0.14(-0.87%)
Oct 10, 2023 15.52 16.07 15.48 16.06 378,771 +0.68(+4.42%)
Oct 09, 2023 14.82 15.39 14.80 15.38 305,287 +0.58(+3.92%)
Oct 06, 2023 14.87 15.00 14.78 14.80 198,029 -0.16(-1.07%)
Oct 05, 2023 14.60 14.99 14.46 14.96 327,534 +0.61(+4.25%)
Oct 04, 2023 14.27 14.45 13.97 14.35 252,115 +0.01(+0.07%)
Oct 03, 2023 14.56 14.56 14.26 14.34 357,869 -0.08(-0.55%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.