$53.49 +1.39 (%) Advanced Energy Industries Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEIS historical data

Date Open High Low Close Volume
12/2/201652.1153.6551.5653.49272,703
12/1/201655.0155.7851.6652.10737,361
11/30/201656.5756.6955.0755.21248,222
11/29/201655.8056.4755.5656.28243,752
11/28/201655.7256.0555.4655.80315,296
11/25/201655.4355.7555.3055.55102,555
11/23/201655.1755.6654.8155.30192,280
11/22/201654.4855.4054.2055.30274,338
11/21/201655.0055.0053.4954.43313,161
11/18/201654.3254.3953.6254.34351,838
11/17/201653.4854.2353.0054.08262,809
11/16/201652.4053.1852.2053.17286,929
11/15/201651.4952.5051.2952.40254,098
11/14/201651.8652.2050.8751.52465,020
11/11/201649.7551.3349.2051.29381,963
11/10/201650.5150.9349.2549.60417,898
11/9/201648.8249.8547.9049.76360,911
11/8/201649.4449.8548.8749.56242,773
11/7/201647.8349.6047.6949.42428,041
11/4/201646.4347.9646.4347.13473,504
11/3/201648.9249.0046.3946.54535,245
11/2/201648.1849.2348.1449.07455,647
11/1/201648.6250.7947.4648.02757,700
10/31/201647.2847.8946.8847.70317,393
10/28/201647.3348.1947.1747.35247,350
10/27/201648.0648.2047.2747.33346,849
10/26/201647.5848.1647.3347.59357,703
10/25/201647.6747.9247.3447.60192,281
10/24/201646.8247.7246.8247.50240,079
10/21/201646.4146.7846.1846.68150,940
10/20/201646.8047.0246.4446.83188,057
10/19/201646.7047.0846.5146.90303,091
10/18/201647.2947.7346.8046.83329,391
10/17/201646.0147.3246.0146.82404,825
10/14/201645.4746.9745.4746.14202,550
10/13/201647.2047.8645.5045.73438,831
10/12/201647.1347.8546.9347.80173,244
10/11/201648.0348.0346.8847.45272,712
10/10/201648.0048.2447.8948.00106,411
10/7/201648.3348.3347.4547.80192,739
10/6/201647.1848.5947.1048.55464,145
10/5/201646.8947.4046.7747.25194,207
10/4/201647.4147.4146.3246.86228,708
10/3/201647.0447.8946.9447.31324,091
9/30/201647.0547.5347.0347.32266,061
9/29/201646.5147.6046.2047.02432,144
9/28/201648.2848.2846.5946.77247,460
9/27/201646.0747.2645.7347.23556,855
9/26/201646.2746.6545.5746.00432,898
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center