AEIS Quote, Trading Chart, Advanced Energy Industries Inc.
home / stock / aeis / aeis quote
$105.18 Last:
1.13% Change Percent:
$104.65 Open:
$105.18 Previous Close:
$105.7 High:
$102.98 Low:
205,863 Volume:
06/21/2021 04:42:36 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
AEIS Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 104.65 | 105.18 | 105.7 | 102.98 | 205,863 |
| 2021-06-18 | 103.15 | 104 | 104.4563 | 101.77 | 437,490 |
| 2021-06-17 | 104.8 | 104.6 | 105.51 | 102.98 | 251,742 |
| 2021-06-16 | 105.49 | 105.09 | 105.95 | 104 | 282,885 |
| 2021-06-15 | 106.03 | 105.13 | 106.467 | 104.19 | 312,170 |
| 2021-06-14 | 104.94 | 105.87 | 106.61 | 103.45 | 287,437 |
| 2021-06-11 | 103.57 | 104.55 | 105.26 | 103.27 | 192,856 |
| 2021-06-10 | 101.63 | 102.85 | 103.04 | 101.03 | 161,875 |
| 2021-06-09 | 103.39 | 101.5 | 103.74 | 100.65 | 192,975 |
| 2021-06-08 | 104.19 | 103.04 | 104.38 | 101.65 | 190,265 |
| 2021-06-07 | 103.05 | 102.98 | 103.28 | 101.53 | 180,765 |
| 2021-06-04 | 101.77 | 102.8 | 103.11 | 99.97 | 180,256 |
| 2021-06-03 | 102.37 | 100.81 | 102.37 | 99.6 | 262,080 |
| 2021-06-02 | 103.98 | 103.47 | 103.98 | 102.19 | 454,233 |
| 2021-06-01 | 102.98 | 103.5 | 103.675 | 101.7 | 225,267 |
| 2021-05-31 | 102.63 | 102.01 | 102.63 | 100.605 | 159,599 |
| 2021-05-28 | 102.63 | 102.01 | 102.63 | 100.605 | 159,598 |
| 2021-05-27 | 100.38 | 102 | 102.74 | 100.09 | 181,585 |
| 2021-05-26 | 99.92 | 100.16 | 101.26 | 98.69 | 199,343 |
| 2021-05-25 | 100.99 | 100.19 | 101.88 | 99.535 | 252,329 |
Advanced Energy Industries Inc. Company Name:
AEIS Stock Symbol:
NASDAQ Market:
Advanced Energy Industries Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
-
Former Advanced Energy SVP will be the new Vice President of Sales and Marketing SAN DIEGO, June 10, 2021 (GLOBE NEWSWIRE) -- KULR Technology Group Inc. (NYSE American: KULR) (the "Company" or "KULR"), a leading developer of next-generation thermal management technologies,...
-
Acquisition of TEGAM adds metrology and calibration instrumentation to Advanced Energy’s RF process power solutions in semiconductor and advanced industrial markets Advanced Energy (Nasdaq: AEIS) – a global leader in highly engineered precision power conver...
-
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 two virtual investor conferences in the month of June. Cowen Annual Technology, Medi...