$46.18 -0.78 (%) Advanced Energy Industries Inc - NASDAQ

Sep. 23, 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
9/23/201646.6847.0445.9346.18254,984
9/22/201646.4847.1746.2646.96494,515
9/21/201645.9146.3445.6446.26493,049
9/20/201645.8646.3945.6045.92432,729
9/19/201645.0845.5445.0845.47221,108
9/16/201644.8945.3644.0944.76418,403
9/15/201643.7844.9543.3344.71368,477
9/14/201644.3644.7143.5143.56300,283
9/13/201645.1545.4444.0544.17337,005
9/12/201644.2745.0044.0144.99199,961
9/9/201645.1445.2944.3544.51314,959
9/8/201645.5945.5944.8345.53234,037
9/7/201645.9946.0045.0545.61443,392
9/6/201645.6045.8444.9245.80382,436
9/2/201645.3445.4244.4945.39313,878
9/1/201643.7945.2243.7845.00510,426
8/31/201644.0544.1643.2943.95234,130
8/30/201644.2844.4043.7444.09121,402
8/29/201643.7544.2243.6644.09192,853
8/26/201643.8844.0743.3043.61173,063
8/25/201643.7944.1143.5143.99203,224
8/24/201643.7343.9243.5143.78240,239
8/23/201644.1044.2943.4743.62187,954
8/22/201647.4747.4743.2043.80443,404
8/19/201642.3844.0042.2843.64342,569
8/18/201641.8042.3241.6542.28232,943
8/17/201641.6042.2241.1541.93184,641
8/16/201641.7641.9541.2341.56178,674
8/15/201641.6241.9741.4841.87108,893
8/12/201641.3241.7041.0141.69238,756
8/11/201641.5541.7941.3641.37181,738
8/10/201642.2542.2741.3341.66238,937
8/9/201642.1742.5642.1042.25155,617
8/8/201641.7542.2041.4442.09257,607
8/5/201641.0041.6440.7641.64283,620
8/4/201640.6941.2040.6240.94195,764
8/3/201640.0340.7539.8140.57342,112
8/2/201643.5443.5439.2539.91406,180
8/1/201640.9141.1040.3540.99364,591
7/29/201641.1341.4040.5040.72232,357
7/28/201640.8941.9039.7641.01302,181
7/27/201640.8640.9740.3440.74177,624
7/26/201640.1640.5340.0340.51191,340
7/25/201639.9240.1039.5939.95187,312
7/22/201639.5140.0239.1739.79151,884
7/21/201640.0440.2439.4039.69195,326
7/20/201639.8040.1439.6640.00149,785
7/19/201639.6339.9739.3039.5398,507
7/18/201639.5640.0539.1639.51134,741
7/15/201639.3239.3638.5139.17212,744
7/14/201639.1039.4238.0039.03257,323
7/13/201639.5340.1539.2639.90214,508
7/12/201638.6839.3238.6839.26267,644
7/11/201638.5339.0438.3438.81273,143
7/8/201638.5138.5937.7338.44314,491
7/7/201637.4837.8837.2237.72131,446
7/6/201637.0437.5236.7037.33149,557
7/5/201637.4837.4836.8537.24125,838
7/1/201637.7937.9537.3037.54123,459
6/30/201636.5837.9636.5537.96260,473
6/29/201636.0536.4936.0436.38179,673
6/28/201636.2236.2235.4635.79260,600
6/27/201636.5536.8535.4235.58255,565
6/24/201637.3237.7936.4236.78768,564
6/23/201638.2438.7638.2438.74294,538
6/22/201638.0038.4037.8537.99166,256
6/21/201638.1638.3037.7437.95124,389
6/20/201637.9138.6637.8738.22155,782
6/17/201638.0038.0437.2637.47637,108
6/16/201638.1038.1937.5037.91189,546
6/15/201638.1638.8538.1538.38278,347
6/14/201637.9538.3737.6538.00267,987
6/13/201637.8838.3837.7737.87155,409
6/10/201638.3438.8038.0038.22233,760
6/9/201638.5639.0338.3938.85275,250
6/8/201638.3438.8438.1338.63186,815
6/7/201638.2538.4237.6238.27215,867
6/6/201638.3738.4237.9538.28182,298
6/3/201638.3138.5037.5438.18197,758
6/2/201637.8838.3737.8338.24207,050
6/1/201638.0639.0337.8838.11406,088
5/31/201638.0038.2237.6938.17318,153
5/27/201637.0338.0337.0337.86203,434
5/26/201637.4037.4036.6237.12183,689
5/25/201637.0537.2736.4736.82268,404
5/24/201635.9937.1735.9537.14336,142
5/23/201635.5236.3135.5235.93270,669
5/20/201634.0335.5634.0335.54449,475
5/19/201634.0734.7533.3333.74206,813
5/18/201633.4234.7533.1634.21346,364
5/17/201634.8035.3933.2433.53360,582
5/16/201634.7835.2234.5034.88372,067
5/13/201634.3635.0534.3634.70311,255
5/12/201635.3435.4833.9634.43273,349
5/11/201634.7635.2734.7535.20371,024
5/10/201634.5034.9934.2034.78366,397
5/9/201633.6734.8033.6734.41461,677
5/6/201634.3634.7133.7633.92452,597
5/5/201634.5834.9534.2634.55355,764
5/4/201634.3734.9734.3234.55569,033
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center