Advanced Energy Industries Inc (AEIS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.721956502121 | 110.81 | 114.565 | 107.39 | 160935 | 110.56513454 | CS |
| 4 | 0.62 | 0.566779413109 | 109.39 | 119.75 | 105.36 | 184437 | 111.03045264 | CS |
| 12 | 11.77 | 11.9808631922 | 98.24 | 119.75 | 94.86 | 178779 | 107.84873385 | CS |
| 26 | 3.57 | 3.35400225479 | 106.44 | 119.75 | 89.115 | 205890 | 102.71089548 | CS |
| 52 | -7.12 | -6.07871595663 | 117.13 | 126.38 | 81.86 | 225931 | 102.47674259 | CS |
| 156 | 8.55 | 8.42696629213 | 101.46 | 126.38 | 67.55 | 207248 | 93.52773047 | CS |
| 260 | 50.72 | 85.545623208 | 59.29 | 126.38 | 33.38 | 235093 | 85.44193413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 110.01 | 1.43 | 1.32 | 111.4 | 112.665 | 108.86 | 210144 |
| 1721946900 | 108.58 | -1.25 | -1.14 | 110.22 | 111.16 | 107.39 | 214749 |
| 1721860500 | 109.83 | -3.56 | -3.14 | 112.32 | 113.97 | 109.57 | 141606 |
| 1721774100 | 113.39 | 0.36 | 0.32 | 112.17 | 114.565 | 111.55 | 120823 |
| 1721687700 | 113.03 | 4.42 | 4.07 | 110.07 | 113.22 | 108.865 | 262493 |
| 1721428500 | 108.61 | -3.44 | -3.07 | 112.38 | 112.39 | 108.51 | 147054 |
| 1721342100 | 112.05 | -2.66 | -2.32 | 114.13 | 116.33 | 110.88 | 145330 |
| 1721255700 | 114.71 | -4.9 | -4.10 | 117.55 | 118.59 | 114.54 | 398203 |
| 1721169300 | 119.61 | 4.6 | 4.00 | 116.27 | 119.75 | 116.27 | 206810 |
| 1721082900 | 115.01 | 1.14 | 1.00 | 113.24 | 116.775 | 113.2201 | 146427 |
| 1720823700 | 113.87 | 0.09 | 0.08 | 115.01 | 116.48 | 113.755 | 143660 |
| 1720737300 | 113.78 | 2.7 | 2.43 | 113.95 | 115.21 | 112 | 184854 |
| 1720650900 | 111.08 | 3.95 | 3.69 | 107.64 | 111.18 | 107.04 | 186570 |
| 1720564500 | 107.13 | -1.64 | -1.50 | 108.84 | 109.25 | 106.8 | 134989 |
| 1720478100 | 108.765 | 2.32 | 2.17 | 107.66 | 109.1 | 107.41 | 132962 |
| 1720218900 | 106.45 | -0.5 | -0.47 | 107.17 | 107.51 | 105.65 | 108998 |
| 1720040640 | 106.95 | 0.31 | 0.29 | 106.92 | 107.44 | 106.05 | 91311 |
| 1719959700 | 106.64 | 0.81 | 0.77 | 105.98 | 107.355 | 105.36 | 133927 |
| 1719873300 | 105.83 | -1.84 | -1.71 | 108.48 | 108.48 | 105.5 | 220865 |
| 1719614100 | 107.67 | 0 | 0.00 | 107.67 | 107.67 | 107.67 | 0 |
| 1719527700 | 107.67 | -0.04 | -0.04 | 108.53 | 108.9 | 105.37 | 258630 |
| 1719441300 | 107.71 | -0.11 | -0.10 | 107 | 107.82 | 106.34 | 152436 |
| 1719354900 | 107.82 | -0.93 | -0.86 | 108.73 | 108.73 | 107.15 | 97604 |
| 1719268500 | 108.75 | -0.57 | -0.52 | 109.3 | 109.485 | 108.2 | 120511 |
| 1719009300 | 109.32 | 0.69 | 0.64 | 108.21 | 109.48 | 107.09 | 423368 |
| 1718922900 | 108.63 | -0.29 | -0.27 | 108.81 | 110.025 | 107.79 | 291264 |
| 1718750100 | 108.92 | -0.11 | -0.10 | 109.27 | 109.89 | 108.2 | 154618 |
| 1718663700 | 109.03 | 2.29 | 2.15 | 106.58 | 109.35 | 105.8 | 192322 |
| 1718404500 | 106.74 | -2.23 | -2.05 | 107.07 | 107.07 | 105.84 | 114296 |
| 1718318100 | 108.97 | -0.63 | -0.57 | 108.86 | 109.955 | 106.926 | 112442 |
| 1718231700 | 109.6 | 4.11 | 3.90 | 109.26 | 111.64 | 108.05 | 172040 |
| 1718145300 | 105.49 | 0.17 | 0.16 | 104.36 | 106.504 | 103.34 | 137008 |
| 1718058900 | 105.32 | -0.07 | -0.07 | 104 | 105.99 | 103.42 | 118394 |
| 1717799700 | 105.39 | -2.15 | -2.00 | 106.26 | 107.4 | 104.52 | 111848 |
| 1717713300 | 107.54 | -2.07 | -1.89 | 108.5 | 109.5 | 106.895 | 143742 |
| 1717626900 | 109.61 | 3.19 | 3.00 | 107.89 | 109.7299 | 107.08 | 145761 |
| 1717540500 | 106.42 | -1.79 | -1.65 | 106.99 | 106.99 | 105.48 | 178418 |
| 1717454100 | 108.21 | 0.78 | 0.73 | 108.48 | 108.48 | 106.3 | 145340 |
| 1717194900 | 107.43 | 0.57 | 0.53 | 107.04 | 108.64 | 105.65 | 202462 |
| 1717108500 | 106.86 | 2.55 | 2.44 | 104.96 | 107.64 | 104.91 | 214059 |
| 1717022100 | 104.31 | -3.2 | -2.98 | 105.54 | 106.41 | 104.3 | 98283 |
| 1716935700 | 107.51 | -1.95 | -1.78 | 110.84 | 110.84 | 107.32 | 124804 |
| 1716590100 | 109.46 | 1.38 | 1.28 | 109.54 | 110.99 | 108.69 | 122215 |
| 1716503700 | 108.08 | -0.93 | -0.85 | 108.82 | 110.45 | 107.25 | 258779 |
| 1716417300 | 109.01 | 1.38 | 1.28 | 107.73 | 109.16 | 107.73 | 159195 |
| 1716330900 | 107.63 | -0.25 | -0.23 | 106.98 | 108.45 | 106.366 | 139496 |
| 1716244500 | 107.88 | 2.25 | 2.13 | 105.6 | 108.095 | 105.55 | 225357 |
| 1715985300 | 105.63 | 0.17 | 0.16 | 105.99 | 106.13 | 104.705 | 110791 |
| 1715898900 | 105.46 | -2.01 | -1.87 | 107.17 | 107.37 | 105.29 | 181042 |
| 1715812500 | 107.47 | 2.9 | 2.77 | 105.78 | 107.54 | 105 | 165043 |
| 1715726100 | 104.57 | 2.5 | 2.45 | 102.7 | 104.61 | 102.6518 | 167126 |
| 1715639700 | 102.07 | -0.06 | -0.06 | 103 | 103.11 | 101.75 | 145594 |
| 1715380500 | 102.13 | 0.23 | 0.23 | 102.26 | 102.68 | 99.97 | 227593 |
| 1715294100 | 101.9 | 0.33 | 0.32 | 101.55 | 102.29 | 100.85 | 160929 |
| 1715207700 | 101.57 | 0.13 | 0.13 | 100.13 | 101.63 | 100.08 | 142203 |
| 1715121300 | 101.44 | 1.32 | 1.32 | 100.87 | 102.9 | 100.54 | 197284 |
| 1715034900 | 100.12 | 2.13 | 2.17 | 99.08 | 101.95 | 94.86 | 319627 |
| 1714775700 | 97.99 | 2.36 | 2.47 | 98.24 | 98.97 | 95.935 | 259377 |
| 1714689300 | 95.63 | -0.45 | -0.47 | 93.25 | 95.86 | 90.4 | 432160 |
| 1714602900 | 96.08 | 0.24 | 0.25 | 94.99 | 97.65 | 92.83 | 428149 |
| 1714516500 | 95.84 | -1.78 | -1.82 | 96.48 | 97.62 | 95.535 | 302683 |
| 1714430100 | 97.62 | 1.66 | 1.73 | 96.61 | 97.76 | 96.2513 | 141201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
