Advanced Energy Industries Inc $18.48

up +0.17


23/7/2014 04:00 PM  |  NASDAQ : AEIS  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEIS historical data

Date Open High Low Close Volume
7/23/201418.3518.7718.3518.48524,827
7/22/201417.8518.4317.8318.31470,984
7/21/201417.3817.8217.3117.74280,011
7/18/201417.3917.6317.3017.47413,968
7/17/201417.7918.0617.3117.40359,062
7/16/201418.0718.1617.6617.97209,838
7/15/201418.0818.2117.7417.90268,030
7/14/201418.5618.6118.0618.12294,925
7/11/201418.1818.5017.8218.34428,915
7/10/201417.9118.6617.7518.21424,536
7/9/201418.0018.5217.7518.35579,948
7/8/201418.8718.9018.1318.46652,946
7/7/201419.2119.2318.8718.93321,900
7/3/201419.0019.2518.8819.25329,550
7/2/201419.7919.9018.8918.96371,096
7/1/201419.3519.9419.1819.90373,858
6/30/201418.9519.5018.9419.25330,377
6/27/201418.4419.0818.4419.00507,496
6/26/201418.7018.7318.4018.55232,363
6/25/201418.1518.6818.1018.64488,580
6/24/201418.6918.8318.2018.22584,901
6/23/201418.9719.0818.6818.79254,006
6/20/201419.2519.2518.5218.94744,071
6/19/201419.0519.3118.9619.13485,742
6/18/201418.9619.0518.7918.95623,207
6/17/201418.9919.1018.5018.96667,674
6/16/201418.5019.1418.4519.02371,319
6/13/201418.7518.9518.3618.54436,882
6/12/201418.9019.0218.5418.67339,776
6/11/201418.9519.2718.7918.91401,847
6/10/201419.0819.2918.8519.04366,480
6/9/201419.1119.3919.0919.12480,154
6/6/201419.2919.6319.0519.11606,580
6/5/201418.7219.3918.2919.18783,489
6/4/201417.5718.6717.5018.64903,522
6/3/201417.2518.1316.5217.762,185,700
6/2/201419.5219.5518.8119.00424,840
5/30/201419.7719.9619.5119.57432,225
5/29/201419.6819.8019.5319.71388,123
5/28/201419.6019.7519.3819.65333,061
5/27/201419.4119.7819.3419.59403,548
5/23/201418.8819.3618.7619.19384,238
5/22/201418.6118.9418.5018.86394,106
5/21/201418.2218.7118.0718.59637,640
5/20/201418.2418.3617.9318.13519,134
5/19/201418.0818.6318.0018.32563,733
5/16/201417.8718.3317.7518.22659,930
5/15/201418.1118.1717.5517.86525,997
5/14/201418.2818.4218.1018.15607,483
5/13/201418.5418.6518.1818.26689,882
5/12/201417.5818.8317.5818.651,242,213
5/9/201417.2517.5017.1517.41590,113
5/8/201417.0617.5917.0117.25961,099
5/7/201417.3017.6616.7516.971,097,428
5/6/201418.9219.2216.8116.872,864,319
5/5/201421.2721.5821.1621.39586,562
5/2/201421.4521.7321.2521.34804,038
5/1/201421.7822.0021.2221.39402,180
4/30/201421.6822.3021.1221.88341,682
4/29/201422.8022.9621.5721.76434,576
4/28/201423.4823.7722.1522.70333,031
4/25/201424.0824.1323.3623.39236,383
4/24/201424.1424.6423.7324.30235,725
4/23/201424.4124.4923.8423.91235,633
4/22/201423.6824.5623.5424.41334,854
4/21/201423.5123.7123.2023.59271,073
4/17/201423.4924.1023.3223.69245,673
4/16/201423.6324.2523.2023.54307,711
4/15/201423.3524.1122.8123.49523,432
4/14/201423.1724.0523.0023.17430,573
4/11/201422.7623.0722.5722.80410,356
4/10/201423.6224.2522.8323.00674,339
4/9/201423.3423.7223.0723.69351,818
4/8/201423.5423.7122.9623.23410,833
4/7/201424.2524.2523.1423.44458,824
4/4/201426.1026.1024.2524.34434,325
4/3/201425.8526.3525.6225.86369,535
4/2/201425.3225.9025.1125.81441,442
4/1/201424.6325.3124.4525.28404,892
3/31/201424.1824.8824.1224.50359,637
3/28/201424.0224.6123.8523.90454,890
3/27/201425.1425.1423.8723.99712,487
3/26/201426.8926.9625.2325.23554,248
3/25/201426.4427.1726.3626.61255,644
3/24/201426.7927.1225.9926.38525,400
3/21/201426.8427.4026.5926.79909,611
3/20/201426.2326.7826.2026.59283,651
3/19/201425.7926.4525.7926.22475,271
3/18/201425.2125.7625.1425.75454,975
3/17/201424.6025.3124.2825.18352,142
3/14/201425.0025.0424.2824.50377,308
3/13/201425.8926.1424.4324.78448,152
3/12/201425.2925.9925.1025.68305,781
3/11/201426.0326.0824.9225.41479,619
3/10/201426.2426.2525.4726.06572,645
3/7/201427.5927.7126.1526.28600,331
3/6/201427.3727.8027.2327.40297,456
3/5/201428.0228.1227.0127.34565,872
3/4/201427.5028.4027.4928.01626,958
3/3/201427.1627.3126.2327.21437,065
Trading Center