$27.71 -0.13 (%) Advanced Energy Industries Inc - NASDAQ

Feb. 9, 2016 | 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
2/9/201627.3728.2327.2927.71193,190
2/8/201627.3527.9727.0327.84352,935
2/5/201628.3028.3027.6327.76264,286
2/4/201628.2528.6428.1828.43233,779
2/3/201628.2528.6827.9328.30339,502
2/2/201627.5828.5027.5227.89652,165
2/1/201627.8727.8727.0727.58272,375
1/29/201626.8728.1726.8728.08664,461
1/28/201626.6427.2326.4126.87279,987
1/27/201626.5226.8324.2526.35209,750
1/26/201626.2426.8426.2426.69171,926
1/25/201626.3126.5025.9526.04240,259
1/22/201626.5526.9126.4426.52257,376
1/21/201625.9826.4325.7326.09391,104
1/20/201625.2626.2925.0425.94412,383
1/19/201626.2626.4525.4025.67295,622
1/15/201626.1326.1525.1525.99506,639
1/14/201626.2827.0525.0526.93626,467
1/13/201626.7026.8525.7826.01502,543
1/12/201625.8426.5925.8126.50529,666
1/11/201625.5525.6624.8725.46432,505
1/8/201626.6126.6725.3725.45435,055
1/7/201626.1726.6725.6526.44443,214
1/6/201625.9326.7825.5426.71389,358
1/5/201626.6327.1026.0226.33664,387
1/4/201627.5327.8526.7227.07481,064
12/31/201528.5628.6728.0028.23298,441
12/30/201529.4629.4628.6528.72200,331
12/29/201529.0029.4829.0029.39173,065
12/28/201528.8528.8528.3028.84261,239
12/24/201528.7429.6928.5828.88155,381
12/23/201528.8428.9228.5828.83267,114
12/22/201528.8028.8428.2728.61408,999
12/21/201528.7228.9128.3628.58380,816
12/18/201529.0029.0128.2028.51932,891
12/17/201529.4729.8929.1629.16182,555
12/16/201529.2529.5029.1129.41280,009
12/15/201528.8929.0928.1828.95342,290
12/14/201528.8429.5628.3828.66247,220
12/11/201529.0029.3228.8428.86424,235
12/10/201529.1429.7128.9329.53292,289
12/9/201529.4529.6129.1829.26284,121
12/8/201529.2629.6628.8629.53267,682
12/7/201529.9129.9128.9229.20365,258
12/4/201529.0130.0429.0029.88209,206
12/3/201529.4729.7929.0329.05244,667
12/2/201529.4129.7929.1929.34315,167
12/1/201529.1929.5328.9829.24361,641
11/30/201529.3429.5629.1229.17252,075
11/27/201528.8229.4428.8029.15122,888
11/25/201528.8329.0428.6628.88118,034
11/24/201528.6128.9528.1628.90185,274
11/23/201528.8529.1928.7228.74125,617
11/20/201528.8929.1528.6728.94138,335
11/19/201528.7428.9528.6028.71149,157
11/18/201528.3928.7928.0328.70192,945
11/17/201528.8129.1428.3828.40182,820
11/16/201528.2328.8228.0128.73259,038
11/13/201528.2128.7727.0128.31232,391
11/12/201528.5129.0027.9828.17247,973
11/11/201528.8929.2028.6628.79179,523
11/10/201528.8029.2728.5428.76263,585
11/9/201529.1329.7228.7928.86390,619
11/6/201528.8229.1328.6528.95325,121
11/5/201529.3029.3028.7429.00304,345
11/4/201529.3529.4228.6429.08356,008
11/3/201528.2430.0027.7729.34932,293
11/2/201528.4128.6328.1328.50368,557
10/30/201527.8228.5227.8228.28276,984
10/29/201528.2028.4727.6127.86172,713
10/28/201527.7928.3027.6528.30297,526
10/27/201527.5627.9927.4827.70313,549
10/26/201527.5027.8527.0627.70255,939
10/23/201527.1727.5426.0527.52445,967
10/22/201528.0628.0625.9926.82638,894
10/21/201528.5528.7928.1928.36375,982
10/20/201528.0828.4827.6228.40203,871
10/19/201527.4728.0527.4728.02342,059
10/16/201528.2228.2927.4627.55341,539
10/15/201527.4528.2227.4528.13348,937
10/14/201527.2127.9527.2127.47204,072
10/13/201527.8527.8527.1927.21207,350
10/12/201527.9928.0427.6627.72181,785
10/9/201527.9028.0027.5327.81192,260
10/8/201527.6728.0227.1327.99478,442
10/7/201527.5428.1927.5427.75488,495
10/6/201527.4727.7727.0027.29295,569
10/5/201526.8427.5526.7127.53270,152
10/2/201525.9326.7525.6526.74251,749
10/1/201526.2926.2925.7826.14360,670
9/30/201525.6226.3525.6226.30447,686
9/29/201525.0025.6024.7925.29278,185
9/28/201525.0025.1924.8424.91363,024
9/25/201525.7025.7824.8825.08492,702
9/24/201524.3525.4424.2725.37412,641
9/23/201524.4324.8724.2024.72458,625
9/22/201525.1025.3224.3624.431,242,572
9/21/201525.5325.8525.1725.48759,123
9/18/201525.6426.0825.0325.20782,683
9/17/201525.6226.3225.3326.11613,165
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center