$37.86 +0.74 (%) Advanced Energy Industries Inc - NASDAQ

May. 27, 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
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
5/3/201634.2834.9933.3334.42500,899
5/2/201632.4433.3032.2433.30460,955
4/29/201632.8933.1731.9832.35216,842
4/28/201633.9033.9432.7632.85204,230
4/27/201633.5434.2533.4334.16252,262
4/26/201633.3533.9033.3533.66248,766
4/25/201633.3033.3832.9833.15242,986
4/22/201632.8533.3732.8433.28376,483
4/21/201632.4033.1032.2232.85619,703
4/20/201633.8334.2032.4132.50630,959
4/19/201634.4534.8434.2734.52255,137
4/18/201634.3335.0634.2534.92245,688
4/15/201635.0535.7934.6035.26261,088
4/14/201635.1235.3934.8935.20284,739
4/13/201635.0035.3934.5535.29266,064
4/12/201635.2535.2534.6934.97389,289
4/11/201634.6835.1934.6835.17424,809
4/8/201634.5735.0434.3334.49283,449
4/7/201634.5134.7033.9834.35348,137
4/6/201634.6935.0333.9034.64405,636
4/5/201634.3835.0934.2734.75321,052
4/4/201635.2535.2534.6834.72325,996
4/1/201634.3435.1334.3435.01437,129
3/31/201634.9035.2334.6834.79282,541
3/30/201634.8735.4934.8034.99299,726
3/29/201633.5134.9233.4634.81644,888
3/28/201633.5033.8733.2533.31267,568
3/24/201633.0033.5632.6633.50317,560
3/23/201633.6233.7533.2533.26250,804
3/22/201632.5433.8931.7633.79563,537
3/21/201632.6232.8831.7832.64197,178
3/18/201632.9032.9832.0132.80771,915
3/17/201632.1332.8031.9632.70274,375
3/16/201631.4032.3331.2632.21433,524
3/15/201631.3131.6431.0931.50232,377
3/14/201631.2631.8031.0331.55314,205
3/11/201630.9931.6930.7131.25323,084
3/10/201631.5231.8730.6230.79297,032
3/9/201630.7031.7130.6931.46395,657
3/8/201630.4030.7030.1930.53441,254
3/7/201630.9631.1430.3530.68361,617
3/4/201630.8931.3530.7931.21221,163
3/3/201631.0831.2130.8331.09201,099
3/2/201631.4831.6430.8530.97337,910
3/1/201629.7731.5729.7731.57708,862
2/29/201629.8029.9829.7129.83374,515
2/26/201629.7930.0429.6129.87252,452
2/25/201629.5629.9629.4329.59127,245
2/24/201628.9029.4928.8429.47295,212
2/23/201629.4329.6329.1129.14271,710
2/22/201629.8830.0929.4329.64314,145
2/19/201628.8830.0228.8829.88506,788
2/18/201628.9929.2828.7928.82337,166
2/17/201628.9529.4528.5028.93597,171
2/16/201627.8828.8927.6028.80392,637
2/12/201627.5327.8426.8727.59203,921
2/11/201626.9727.5226.4127.37242,248
2/10/201627.9528.0627.4227.53246,832
2/9/201627.3728.2327.2927.71193,190
2/8/201627.3527.9727.0327.84352,935
2/5/201628.3028.3027.6327.76264,286
2/4/201628.2528.6428.1828.43233,779
2/3/201628.2528.6827.9328.30339,502
2/2/201627.5828.5027.5227.89652,165
2/1/201627.8727.8727.0727.58272,375
1/29/201626.8728.1726.8728.08664,461
1/28/201626.6427.2326.4126.87279,987
1/27/201626.5226.8324.2526.35209,750
1/26/201626.2426.8426.2426.69171,926
1/25/201626.3126.5025.9526.04240,259
1/22/201626.5526.9126.4426.52257,376
1/21/201625.9826.4325.7326.09391,104
1/20/201625.2626.2925.0425.94412,383
1/19/201626.2626.4525.4025.67295,622
1/15/201626.1326.1525.1525.99506,639
1/14/201626.2827.0525.0526.93626,467
1/13/201626.7026.8525.7826.01502,543
1/12/201625.8426.5925.8126.50529,666
1/11/201625.5525.6624.8725.46432,505
1/8/201626.6126.6725.3725.45435,055
1/7/201626.1726.6725.6526.44443,214
1/6/201625.9326.7825.5426.71389,358
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center