Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Aersale Corp (NQ: ASLE )

5.190 +0.110 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 5.140 5.320 5.120 5.190 334,621 +0.11(+2.17%)
Aug 22, 2024 5.270 5.270 5.050 5.080 147,822 -0.20(-3.79%)
Aug 21, 2024 5.160 5.360 5.115 5.280 334,249 +0.16(+3.13%)
Aug 20, 2024 5.220 5.220 4.950 5.120 409,907 -0.11(-2.10%)
Aug 19, 2024 5.210 5.288 5.110 5.230 477,337 -0.04(-0.76%)
Aug 16, 2024 5.060 5.360 5.060 5.270 495,500 +0.22(+4.36%)
Aug 15, 2024 5.100 5.200 5.040 5.050 321,101 +0.05(+1.00%)
Aug 14, 2024 5.090 5.090 4.980 5.000 344,858 -0.10(-1.96%)
Aug 13, 2024 5.110 5.260 5.045 5.100 492,910 +0.05(+0.99%)
Aug 12, 2024 5.220 5.370 5.040 5.050 362,579 -0.11(-2.13%)
Aug 09, 2024 5.200 5.420 5.020 5.160 525,412 -0.05(-0.96%)
Aug 08, 2024 5.300 5.490 4.880 5.210 936,443 -0.35(-6.29%)
Aug 07, 2024 5.830 5.920 5.548 5.560 347,565 -0.21(-3.64%)
Aug 06, 2024 5.860 5.860 5.620 5.770 299,132 -0.09(-1.54%)
Aug 05, 2024 5.730 5.930 5.550 5.860 481,209 -0.23(-3.78%)
Aug 02, 2024 6.340 6.485 6.010 6.090 395,128 -0.50(-7.59%)
Aug 01, 2024 6.750 6.835 6.300 6.590 341,261 -0.15(-2.23%)
Jul 31, 2024 6.800 6.920 6.649 6.740 311,621 -0.04(-0.59%)
Jul 30, 2024 6.850 6.940 6.660 6.780 213,826 +0.00(+0.00%)
Jul 29, 2024 7.360 7.360 6.780 6.780 514,609 -0.57(-7.76%)
Jul 26, 2024 7.430 7.430 7.270 7.350 203,470 +0.08(+1.10%)
Jul 25, 2024 7.190 7.420 7.110 7.270 193,170 +0.09(+1.25%)
Jul 24, 2024 7.400 7.620 7.170 7.180 269,904 -0.30(-4.01%)
Jul 23, 2024 7.210 7.530 7.170 7.480 190,783 +0.25(+3.46%)
Jul 22, 2024 7.110 7.280 7.090 7.230 213,665 +0.13(+1.83%)
Jul 19, 2024 7.190 7.190 6.970 7.100 229,254 -0.08(-1.11%)
Jul 18, 2024 7.040 7.290 7.040 7.180 391,086 +0.11(+1.56%)
Jul 17, 2024 7.090 7.300 6.960 7.070 319,941 -0.09(-1.26%)
Jul 16, 2024 6.750 7.220 6.750 7.160 315,352 +0.47(+7.03%)
Jul 15, 2024 6.640 6.840 6.568 6.690 490,751 +0.09(+1.36%)
Jul 12, 2024 6.790 6.800 6.560 6.600 232,274 -0.08(-1.20%)
Jul 11, 2024 6.500 6.890 6.460 6.680 298,145 +0.26(+4.05%)
Jul 10, 2024 6.430 6.460 6.340 6.420 208,822 +0.01(+0.16%)
Jul 09, 2024 6.470 6.470 6.310 6.410 337,950 -0.07(-1.08%)
Jul 08, 2024 6.440 6.530 6.400 6.480 292,996 +0.09(+1.41%)
Jul 05, 2024 6.660 6.660 6.360 6.390 182,246 -0.27(-4.05%)
Jul 03, 2024 6.560 6.680 6.500 6.660 231,897 +0.13(+1.99%)
Jul 02, 2024 6.520 6.640 6.470 6.530 505,487 +0.02(+0.31%)
Jul 01, 2024 6.920 6.960 6.360 6.510 297,306 -0.41(-5.92%)
Jun 28, 2024 6.800 7.050 6.740 6.920 793,333 +0.20(+2.98%)
Jun 27, 2024 6.540 6.780 6.490 6.720 190,510 +0.20(+3.07%)
Jun 26, 2024 6.490 6.620 6.420 6.520 203,020 -0.03(-0.46%)
Jun 25, 2024 6.600 6.640 6.500 6.550 193,979 -0.05(-0.76%)
Jun 24, 2024 6.870 7.037 6.600 6.600 158,381 -0.26(-3.79%)
Jun 21, 2024 6.730 6.930 6.700 6.860 409,789 +0.14(+2.08%)
Jun 20, 2024 6.640 6.820 6.620 6.720 180,344 +0.12(+1.82%)
Jun 18, 2024 6.700 6.780 6.590 6.600 161,943 -0.13(-1.93%)
Jun 17, 2024 6.560 6.760 6.510 6.730 169,931 +0.09(+1.36%)
Jun 14, 2024 6.920 6.920 6.585 6.640 495,977 -0.34(-4.87%)
Jun 13, 2024 6.810 7.000 6.720 6.980 282,767 +0.18(+2.65%)
Jun 12, 2024 6.990 7.040 6.770 6.800 255,338 -0.03(-0.44%)
Jun 11, 2024 6.900 6.940 6.730 6.830 235,271 -0.12(-1.73%)
Jun 10, 2024 6.970 7.010 6.850 6.950 275,773 -0.07(-1.00%)
Jun 07, 2024 7.070 7.210 7.005 7.020 343,909 -0.10(-1.40%)
Jun 06, 2024 7.320 7.350 7.100 7.120 163,398 -0.25(-3.46%)
Jun 05, 2024 7.370 7.410 7.280 7.375 201,625 +0.00(+0.07%)
Jun 04, 2024 7.380 7.505 7.340 7.370 334,296 -0.06(-0.81%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.