$28.64 -0.13 (%) Advanced Energy Industries Inc - NASDAQ

May. 22, 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
5/22/201528.5928.7528.2928.64191,250
5/21/201528.7728.8227.9528.77255,217
5/20/201528.4829.0527.9928.72388,176
5/19/201528.5028.5027.9528.11291,690
5/18/201527.8528.4327.4928.33321,972
5/15/201526.8027.8526.8027.85384,144
5/14/201526.6526.9926.5726.97261,451
5/13/201525.5327.0825.2226.52545,153
5/12/201525.3025.6925.0625.42217,676
5/11/201525.2825.9625.2825.54201,927
5/8/201525.3625.5725.2125.25200,985
5/7/201524.2725.0124.2724.96193,075
5/6/201524.5824.8524.0224.31230,425
5/5/201525.0825.8423.6724.57527,668
5/4/201525.5925.6524.7924.89307,668
5/1/201524.6025.5724.6025.47245,113
4/30/201524.8124.9824.1324.46297,546
4/29/201525.4025.5724.9624.98123,878
4/28/201525.0625.7724.9425.62204,016
4/27/201525.1625.7925.0325.10261,297
4/24/201525.5725.5724.9925.18131,775
4/23/201525.5425.7225.2525.64179,757
4/22/201525.5125.8725.1125.69156,147
4/21/201525.2525.6225.2425.44227,226
4/20/201524.7625.6324.7625.11326,734
4/17/201525.0625.0624.4224.51274,790
4/16/201525.8025.8825.2525.30219,018
4/15/201525.7926.1925.6725.95229,923
4/14/201526.3526.3525.5825.69180,776
4/13/201526.0026.5226.0026.24157,722
4/10/201526.1626.2125.8726.07237,977
4/9/201525.5126.0625.5125.97241,615
4/8/201525.4625.6825.3225.46333,503
4/7/201525.8326.1325.4525.49270,218
4/6/201525.4425.9725.3925.83209,909
4/2/201525.7426.1525.6625.70257,622
4/1/201525.5525.8625.1225.73226,038
3/31/201525.7625.9125.4125.66184,418
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center