$25.98 +0.37 (%) Advanced Energy Industries Inc - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEIS historical data

Date Open High Low Close Volume
3/30/201525.7426.0625.4025.98209,226
3/27/201525.5025.7425.0525.61271,593
3/26/201525.6425.6424.9925.51421,888
3/25/201526.7526.7525.7525.94565,837
3/24/201526.7426.8326.5626.71332,602
3/23/201526.4226.8326.2726.72288,926
3/20/201526.5226.6625.6826.53789,288
3/19/201525.3926.0725.3226.07365,100
3/18/201525.2525.6325.0725.55367,085
3/17/201525.5725.7525.3425.39334,265
3/16/201525.3625.6225.3125.57255,186
3/13/201525.3225.6024.7625.26227,912
3/12/201525.2025.4524.9925.41253,178
3/11/201525.0025.2424.9025.14295,633
3/10/201525.3025.5924.8024.87431,125
3/9/201525.7326.0325.5025.60377,047
3/6/201526.2126.3525.5925.62372,872
3/5/201526.5826.7026.2826.40202,745
3/4/201526.5326.8026.1126.63363,643
3/3/201527.1627.5226.5326.71700,394
3/2/201526.5127.4226.3427.35350,388
2/27/201526.4226.7826.3226.62455,923
2/26/201526.4626.7926.2426.41358,573
2/25/201526.3027.0026.3026.52415,597
2/24/201526.4026.6925.9426.25543,520
2/23/201526.4026.5026.0826.36236,189
2/20/201526.4926.6126.0326.53301,024
2/19/201526.4326.6826.3726.50158,758
2/18/201526.5326.6225.9826.38376,965
2/17/201526.5526.9026.4226.62280,706
2/13/201527.0027.0726.5626.68236,301
2/12/201526.9727.0026.5127.00233,547
2/11/201526.7727.2726.6326.83497,222
2/10/201527.5027.9126.2226.87521,350
2/9/201527.0127.4626.5027.23534,971
2/6/201526.8528.1826.4127.231,168,483
2/5/201525.7926.4325.6726.32300,707
2/4/201525.5826.3525.5025.66647,154
2/3/201525.2026.3724.7325.421,734,537
2/2/201524.1624.4923.6524.48278,834
1/30/201524.4924.8323.8524.00422,914
1/29/201524.4124.8224.2624.78454,764
1/28/201524.8524.9824.0824.44281,885
1/27/201524.6825.0324.1324.67210,249
1/26/201524.9125.1924.4925.05255,565
1/23/201524.8625.1824.7525.07192,399
1/22/201524.6924.9924.1324.94281,809
1/21/201524.5624.9424.3124.45351,981
1/20/201524.5324.9424.1624.68279,609
1/16/201523.2524.5723.0824.41916,268
1/15/201523.5223.7323.0523.32322,282
1/14/201523.1923.7523.1323.53184,595
1/13/201524.1324.2123.3023.56387,979
1/12/201523.8624.0523.0823.98342,991
1/9/201523.9925.1023.3723.80593,193
1/8/201522.5522.9922.0922.79525,279
1/7/201522.5522.7621.9722.29368,105
1/6/201523.4123.4121.8622.45616,561
1/5/201524.1224.2123.0223.44411,714
1/2/201523.8324.3123.3124.22391,442
12/31/201424.0124.0123.6623.70250,986
12/30/201423.9024.0123.6323.95241,419
12/29/201424.1924.2223.6824.07268,907
12/26/201424.1824.3823.9324.19169,589
12/24/201424.2824.4723.4224.18189,650
12/23/201424.2024.6123.5624.19513,913
12/22/201422.7023.0722.3822.89216,771
12/19/201422.8823.0122.6022.70985,074
12/18/201422.6522.9522.3922.87279,331
12/17/201422.1422.4821.7322.48273,558
12/16/201422.0622.7122.0022.18283,909
12/15/201422.5322.9822.1522.21271,538
12/12/201422.1422.5921.8622.47372,217
12/11/201422.0622.9322.0122.52273,006
12/10/201422.5422.8321.7621.78185,916
12/9/201421.9222.8121.6622.70328,890
12/8/201422.5623.0722.0322.31451,905
12/5/201422.0622.6521.9722.60228,522
12/4/201421.9122.1421.8522.05358,654
12/3/201421.6022.2521.4822.00376,171
12/2/201419.9921.6419.7821.60704,841
12/1/201420.3120.6119.8219.99437,346
11/28/201420.9720.9720.3920.43181,061
11/26/201420.5121.0020.5121.00339,969
11/25/201420.6420.8820.4320.46129,556
11/24/201420.1320.6420.0020.60265,875
11/21/201420.3720.5620.0820.09393,001
11/20/201419.0420.0119.0420.00369,598
11/19/201420.3520.3519.1719.46972,050
11/18/201420.3520.7220.1820.53250,611
11/17/201420.5420.5620.1820.22229,266
11/14/201420.5120.8320.2520.64247,733
11/13/201420.6520.8820.4520.53275,655
11/12/201420.5420.8020.5020.69233,364
11/11/201420.7221.0220.5220.65430,534
11/10/201420.4120.8920.2220.79412,958
11/7/201420.3620.7120.1320.41410,606
11/6/201420.9021.1520.3720.42387,704
11/5/201420.6821.0520.2320.96551,692
11/4/201420.9721.3220.3020.53959,417
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center