Advanced Energy Industries Inc. Historical Data - AVX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11	10.2803738318	107	119	105	29	114.55172414	DE
4	1	0.854700854701	117	119	105	85	109.27308294	DE
12	10	9.25925925926	108	124	105	80	112.41925368	DE
26	20.5	21.0256410256	97.5	124	89	68	109.37363215	DE
52	26	28.2608695652	92	124	84.5	68	102.87673325	DE
156	10	9.25925925926	108	124	80	57	101.15179348	DE
260	10	9.25925925926	108	124	80	57	101.15179348	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	118	0	0.00	119	119	118	11
1739568420	118	13	12.38	118	118	118	69
1739482020	105	-2	-1.87	108	108	105	2
1739395620	107	-1	-0.93	107	107	107	34
1739309220	108	0	0.00	108	108	108	0
1739222820	108	1	0.93	108	108	108	60
1738963620	107	-2	-1.83	107	107	107	80
1738877220	109	0	0.00	109	109	109	0
1738790820	109	1	0.93	109	109	109	5
1738704420	108	0	0.00	108	108	108	21
1738618020	108	-2	-1.82	111	111	108	54
1738358820	110	1	0.92	111	111	110	86
1738272420	109	0	0.00	109	109	109	163
1738186020	109	2	1.87	109	109	109	29
1738099620	107	0	0.00	107	107	107	0
1738013220	107	-11	-9.32	117	117	106	546
1737754020	118	1	0.85	119	119	118	62
1737667620	117	0	0.00	117	117	117	0
1737581220	117	0	0.00	117	117	117	0
1737494820	117	-1	-0.85	117	117	117	56
1737408420	118	0	0.00	118	118	118	0
1737149220	118	0	0.00	118	118	118	0
1737062820	118	2	1.72	117	118	117	21
1736976420	116	1	0.87	115	116	115	36
1736890020	115	0	0.00	115	115	115	6
1736803620	115	1	0.88	115	115	115	35
1736544420	114	-2	-1.72	117	117	113	327
1736458020	116	1	0.87	115	116	114	110
1736371620	115	-3	-2.54	122	124	115	288
1736285220	118	0	0.00	117	118	116	51
1736198820	118	3	2.61	116	119	116	273
1735939620	115	3	2.68	115	115	115	6
1735853220	112	1	0.90	112	112	112	3
1735594020	111	0	0.00	111	111	111	0
1735334820	111	2	1.83	111	111	111	5
1734989220	109	-1	-0.91	109	109	109	18
1734730020	110	0	0.00	110	110	110	0
1734643620	110	-8	-6.78	112	112	110	27
1734557220	118	2	1.72	118	118	118	8
1734470820	116	2	1.75	116	116	116	26
1734384420	114	2	1.79	112	115	111	384
1734125220	112	0	0.00	112	112	112	36
1734038820	112	2	1.82	112	112	112	28
1733952420	110	0	0.00	110	110	110	0
1733866020	110	-2	-1.79	112	112	110	45
1733779620	112	3	2.75	112	112	112	56
1733520420	109	0	0.00	109	109	109	0
1733434020	109	-4	-3.54	109	109	109	18
1733347620	113	0	0.00	113	113	113	0
1733261220	113	3	2.73	112	113	112	28
1733174820	110	0	0.00	110	110	110	0
1732915620	110	2	1.85	109	110	109	61
1732829220	108	0	0.00	108	108	108	0
1732742820	108	-4	-3.57	108	108	108	15
1732656420	112	0	0.00	112	112	112	0
1732570020	112	2	1.82	112	112	112	4
1732310820	110	4	3.77	110	110	110	28
1732224420	106	0	0.00	105	106	105	138
1732138020	106	2	1.92	106	106	106	94
1732051620	104	0	0.00	104	104	104	0
1731965220	104	-2	-1.89	104	104	104	1

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advanced Energy Industries Inc. (AVX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advanced Energy Industries Inc. (AVX) Historical

Advanced Energy Industries Inc. (AVX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free