AEIS Quote, Trading Chart, Advanced Energy Industries Inc.
home / stock / aeis / aeis quote
$99.99 Last:
-5.01% Change Percent:
$104.93 Open:
$99.99 Previous Close:
$105.685 High:
$98.51 Low:
413,016 Volume:
03/04/2021 04:55:14 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-04 | 104.93 | 99.99 | 105.685 | 98.51 | 413,016 |
| 2021-03-03 | 107.82 | 105.26 | 109.71 | 105.12 | 159,491 |
| 2021-03-02 | 112.14 | 106.94 | 112.14 | 106.61 | 321,574 |
| 2021-03-01 | 106.46 | 111.37 | 111.47 | 106 | 235,050 |
| 2021-02-26 | 103.12 | 104.45 | 106.02 | 99.5808 | 376,991 |
| 2021-02-25 | 107.87 | 101.3 | 108.0899 | 101.01 | 239,831 |
| 2021-02-24 | 104.32 | 108.8 | 109.12 | 103 | 383,715 |
| 2021-02-23 | 101.57 | 103.89 | 104.73 | 97.14 | 424,156 |
| 2021-02-22 | 106.74 | 104.3 | 106.74 | 102.47 | 344,946 |
| 2021-02-19 | 107.66 | 108.5 | 110.5028 | 107.1 | 331,357 |
| 2021-02-18 | 109.02 | 106.07 | 109.5 | 105.89 | 198,997 |
| 2021-02-17 | 109.31 | 110.6 | 110.8 | 106.41 | 296,277 |
| 2021-02-16 | 111.05 | 111 | 112.38 | 109.35 | 332,119 |
| 2021-02-15 | 107.57 | 109.03 | 109.74 | 106.78 | 328,030 |
| 2021-02-12 | 107.57 | 109.03 | 109.74 | 106.78 | 328,028 |
| 2021-02-11 | 107 | 108.05 | 110.48 | 105.25 | 554,470 |
| 2021-02-10 | 109.84 | 105.39 | 113.49 | 104.2641 | 666,563 |
| 2021-02-09 | 115.7 | 114.84 | 115.7 | 113.45 | 292,907 |
| 2021-02-08 | 114.81 | 116.13 | 116.766 | 113.65 | 275,282 |
| 2021-02-05 | 114.6 | 113.16 | 114.6 | 111.7 | 177,654 |
Advanced Energy Industries Inc. Company Name:
AEIS Stock Symbol:
NASDAQ Market:
Advanced Energy Industries Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
-
This achievement highlights AE’s ESG initiatives and commitment to good corporate citizenship Advanced Energy (Nasdaq: AEIS) – a global leader in highly engineered, precision power conversion, measurement, and control solutions – today announced that its...
-
Designed to provide high power in a small form factor, the new CSU2000ADC-3 is the industry’s only carrier-grade DC-input power supply in the CRPS form factor Advanced Energy (Nasdaq: AEIS) – a global leader in highly engineered, precision power conversion, mea...
-
Advanced Energy Industries, Inc. (NASDAQ: AEIS), a global leader in highly engineered, precision power conversion, measurement and control solutions, announced today that it will be participating at five upcoming virtual investor conferences. Raymond James 42nd Annual Institutional ...