$24.42 -0.17 (%) Advanced Energy Industries Inc - NASDAQ

Aug. 28, 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
8/28/201524.4424.9324.2724.42237,606
8/27/201524.4424.8524.1224.59220,433
8/26/201524.0924.1923.3724.11187,731
8/25/201524.2824.4423.4923.51222,381
8/24/201523.6124.4721.1223.47409,690
8/21/201524.8225.5624.8125.06250,990
8/20/201525.3025.7325.1225.26272,504
8/19/201525.9826.0125.5025.72198,143
8/18/201526.6026.8526.0826.12180,055
8/17/201526.4026.6325.9926.57281,724
8/14/201526.6726.7326.1626.64108,975
8/13/201527.0027.1226.6026.77154,199
8/12/201526.5126.9525.8326.94230,753
8/11/201527.1027.4526.5726.66265,764
8/10/201527.0327.7026.8227.49321,647
8/7/201526.8627.0526.5327.03193,893
8/6/201527.6727.9526.6026.99295,917
8/5/201525.8428.4825.8427.57592,133
8/4/201525.4626.4524.3524.95486,231
8/3/201526.1526.4525.6525.71292,789
7/31/201526.5026.5426.0726.19199,874
7/30/201525.9226.5925.9226.40185,099
7/29/201525.9826.2425.5826.10163,669
7/28/201526.1026.2025.3925.93225,911
7/27/201525.8926.2325.7226.04219,018
7/24/201526.6426.9225.9626.09121,742
7/23/201526.6827.1526.3926.71449,023
7/22/201526.3026.5725.9226.53154,361
7/21/201526.0126.6026.0126.47209,075
7/20/201526.3026.4226.0026.11147,485
7/17/201526.4326.4325.8226.26189,991
7/16/201527.3127.3125.8526.36444,461
7/15/201527.5927.5927.1127.19145,501
7/14/201527.4527.8327.3827.69149,790
7/13/201527.0927.5427.0327.36169,247
7/10/201527.0327.1626.6326.91210,712
7/9/201526.9927.2226.4826.58255,493
7/8/201526.7927.0226.3926.59239,626
7/7/201527.1027.1926.3727.07376,393
7/6/201527.4827.9626.8827.17291,940
7/2/201527.6928.0827.4027.73162,953
7/1/201527.9328.6027.5927.61390,223
6/30/201527.8227.8526.9027.49618,704
6/29/201528.4328.5327.3527.41295,913
6/26/201528.9729.0728.2328.56800,561
6/25/201528.8729.0528.7229.00214,005
6/24/201528.8529.0728.5628.83190,451
6/23/201529.3329.3328.6228.88248,293
6/22/201529.2729.3528.9629.31133,222
6/19/201529.1029.1028.6629.03275,941
6/18/201528.8729.1228.6729.00184,408
6/17/201529.1529.3328.8228.82251,597
6/16/201528.8129.1628.6429.14219,563
6/15/201528.7129.0128.0228.88252,877
6/12/201529.1829.3328.9329.03165,562
6/11/201529.4629.4929.0529.34150,014
6/10/201528.6929.4528.3629.35218,199
6/9/201529.0029.2228.4028.50265,962
6/8/201529.4729.5028.9729.00214,582
6/5/201528.8129.4428.5129.39218,062
6/4/201529.0629.3528.6428.83382,721
6/3/201529.2029.4128.9029.25180,344
6/1/201528.6829.4628.2829.18320,492
5/29/201528.6428.7828.1928.52223,216
5/28/201528.8228.9928.3628.69161,122
5/27/201528.4028.8728.2428.82292,627
5/26/201528.5928.7027.9628.32285,328
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!