$24.55 +0.11 (%) Advanced Energy Industries Inc - NASDAQ

Jan. 29, 2015 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEIS historical data

Date Open High Low Close Volume
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
11/3/201419.8020.1319.4519.99730,351
10/31/201419.4919.8419.3719.78468,864
10/30/201418.8919.0318.4918.97315,801
10/29/201418.9819.1018.7019.02244,947
10/28/201418.0519.0018.0518.97352,037
10/27/201417.7517.9417.3817.89209,132
10/24/201417.8318.1017.7417.83302,079
10/23/201417.3917.9617.2117.88330,363
10/22/201417.4817.6617.0817.14454,507
10/21/201417.2717.4416.9117.44482,424
10/20/201416.6417.1216.5417.10562,306
10/17/201417.3817.4016.5716.72419,858
10/16/201416.7317.2316.6417.08434,735
10/15/201416.5717.1216.3717.01549,185
10/14/201417.2117.6016.8816.89570,269
10/13/201417.3317.8616.9417.05439,773
10/10/201418.1618.2717.2617.31718,529
10/9/201419.1719.1718.2118.26588,912
10/8/201418.9519.2818.4319.25771,840
10/7/201418.9119.2018.7519.00670,844
10/6/201419.0319.2318.8919.05425,039
10/3/201419.2819.4018.9619.00343,427
10/2/201418.8119.2518.6219.05338,556
10/1/201418.8219.3618.7318.77558,337
9/30/201419.1519.1518.7118.79339,894
9/29/201418.7319.1718.6219.15236,295
9/26/201418.8519.1218.7419.03205,961
9/25/201418.8318.9018.5318.73318,618
9/24/201418.4718.9918.4718.91362,695
9/23/201418.6219.0118.4118.43483,295
9/22/201418.7518.8218.4018.76396,727
9/19/201419.5719.8518.7618.821,168,539
9/18/201419.1319.5418.8919.45292,783
9/17/201418.7419.0818.7418.98550,259
9/16/201418.5318.9518.4318.78252,043
9/15/201418.9018.9818.2518.58502,515
9/12/201419.0019.2318.7218.94439,853
9/11/201418.8619.3518.8619.00443,326
9/10/201418.6719.0918.4818.98306,691
9/9/201419.0419.1718.6218.64365,375
9/8/201419.1419.4818.8819.11425,940
9/5/201419.1619.3018.8019.09503,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center