Advanced Energy Industries Inc. Historical Data - AVX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Advanced Energy Industries Inc. (AVX)
Advanced Energy Industries Inc. (AVX) Historical

Advanced Energy Industries Inc. (AVX)

101.00

1.00

(1.00%)

Closed May 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	2.0202020202	99	100	99	118	99.51412429	DE
4	13	14.7727272727	88	100	88	88	97.77564103	DE
12	7	7.44680851064	94	100	84.5	69	93.69893378	DE
26	13	14.7727272727	88	103	84.5	56	93.68962018	DE
52	-7	-6.48148148148	108	110	80	49	93.07797604	DE
156	-7	-6.48148148148	108	110	80	49	93.07797604	DE
260	-7	-6.48148148148	108	110	80	49	93.07797604	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716582420	100	0	0.00	100	100	100	0
1716496020	100	0	0.00	100	100	100	0
1716409620	100	0.5	0.50	100	100	100	132
1716323160	99.5	0.5	0.51	99.5	99.5	99.5	100
1716236760	99	0.5	0.51	99	99	99	122
1715977620	98.5	0	0.00	98.5	98.5	98.5	0
1715891220	98.5	0	0.00	98.5	98.5	98.5	0
1715804820	98.5	3.5	3.68	97	98.5	97	223
1715718420	95	0	0.00	95	95	95	0
1715632020	95	0	0.00	95	95	95	0
1715372820	95	0.5	0.53	95	95	95	10
1715286420	94.5	0	0.00	94.5	94.5	94.5	0
1715200020	94.5	5.5	6.18	94	94.5	94	50
1715113620	89	0	0.00	89	89	89	0
1715027220	89	0	0.00	89	89	89	0
1714768020	89	1	1.14	89	89	89	50
1714681620	88	0	0.00	88	88	88	0
1714508820	88	0	0.00	88	88	88	0
1714422420	88	0	0.00	88	88	88	0
1714163220	88	1	1.15	88	88	88	15
1714076820	87	0	0.00	87	87	87	0
1713990420	87	2.5	2.96	87	87	87	46
1713903960	84.5	0	0.00	84.5	84.5	84.5	0
1713817560	84.5	0	0.00	84.5	84.5	84.5	60
1713558420	84.5	-2	-2.31	84.5	84.5	84.5	1
1713472020	86.5	-2.5	-2.81	86.5	86.5	86.5	1
1713385620	89	-2	-2.20	89	89	89	4
1713299220	91	0	0.00	91	91	91	0
1713212820	91	-2.5	-2.67	91	91	91	1
1712953620	93.5	2.5	2.75	93.5	93.5	93.5	43
1712867160	91	0	0.00	91	91	91	0
1712780760	91	-1	-1.09	92.5	92.5	91	136
1712694360	92	-1	-1.08	92	92	92	12
1712607960	93	0	0.00	93	93	93	0
1712348760	93	0	0.00	93	93	93	0
1712262360	93	0	0.00	93	93	93	0
1712175960	93	0	0.00	93	93	93	0
1712089560	93	-1.5	-1.59	93.5	93.5	93	173
1711661220	94.5	0	0.00	94.5	94.5	94.5	0
1711574820	94.5	5	5.59	92	94.5	92	143
1711488360	89.5	0	0.00	89.5	89.5	89.5	0
1711401960	89.5	-1	-1.10	89.5	89.5	89.5	1
1711142760	90.5	1.5	1.69	90.5	90.5	90.5	15
1711056360	89	0	0.00	89	89	89	30
1710969960	89	0	0.00	89	89	89	0
1710883560	89	0	0.00	89	89	89	0
1710797160	89	0	0.00	89	89	89	0
1710537960	89	0.5	0.56	89	89	89	1
1710451620	88.5	-4.5	-4.84	88.5	89	88.5	266
1710365160	93	0	0.00	93	93	93	0
1710278760	93	0	0.00	93	93	93	0
1710192360	93	0	0.00	93	93	93	0
1709933160	93	0	0.00	93	93	93	0
1709846760	93	0	0.00	93	93	93	0
1709760360	93	0	0.00	93	93	93	0
1709673960	93	-1	-1.06	93	93	93	25
1709587560	94	0	0.00	94	94	94	0
1709328360	94	3	3.30	94	94	94	122
1709241960	91	0.5	0.55	91	91	91	44
1709155560	90.5	0	0.00	90.5	90.5	90.5	22
1709069220	90.5	1	1.12	90.5	90.5	90.5	1
1708927200	89.5	0	0.00	89.5	89.5	89.5	0

Advanced Energy Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions