Advanced Energy Industries Inc. Historical Data - AVX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	5.66037735849	106	112	105	66	106.51515152	DE
4	7	6.66666666667	105	112	104	81	108.79232506	DE
12	16.5	17.277486911	95.5	112	89	55	103.22186287	DE
26	13.5	13.7055837563	98.5	112	87.5	55	100.2554312	DE
52	24	27.2727272727	88	112	84.5	55	96.75391585	DE
156	4	3.7037037037	108	112	80	51	96.12915851	DE
260	4	3.7037037037	108	112	80	51	96.12915851	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731705960	106	-1	-0.93	106	106	106	1
1731619560	107	-1	-0.93	107	107	107	40
1731533160	108	-1	-0.92	108	109	108	80
1731446820	109	-1	-0.91	110	111	109	125
1731360420	110	-1	-0.90	110	110	110	110
1731101160	111	0	0.00	111	111	111	0
1731014760	111	0	0.00	111	111	111	0
1730928360	111	11	11.00	105	111	105	265
1730838360	100	0	0.00	100	100	100	0
1730751960	100	0	0.00	100	100	100	0
1730492760	100	0	0.00	100	100	100	0
1730406360	100	0	0.00	100	100	100	0
1730319960	100	0	0.00	100	100	100	0
1730233560	100	0	0.00	100	100	100	0
1730147160	100	0	0.00	100	100	100	0
1729887960	100	0	0.00	100	100	100	0
1729801560	100	0	0.00	100	100	100	0
1729715160	100	0	0.00	100	100	100	0
1729628760	100	0	0.00	100	100	100	0
1729542360	100	-3	-2.91	100	100	100	15
1729283160	103	0	0.00	103	103	103	15
1729196760	103	0	0.00	103	103	103	0
1729110360	103	1	0.98	97.5	103	97.5	151
1729023960	102	0	0.00	102	103	102	15
1728937620	102	7.5	7.94	100	102	100	42
1728678360	94.5	0	0.00	94.5	94.5	94.5	0
1728591960	94.5	0	0.00	94.5	94.5	94.5	0
1728505560	94.5	0	0.00	94.5	94.5	94.5	0
1728419160	94.5	0	0.00	94.5	94.5	94.5	0
1728332760	94.5	0	0.00	94.5	94.5	94.5	0
1728073560	94.5	2	2.16	94.5	94.5	94.5	43
1727987220	92.5	0	0.00	92.5	92.5	92.5	0
1727900820	92.5	-2.5	-2.63	92.5	92.5	92.5	1
1727814420	95	1.5	1.60	95	95	95	1
1727727960	93.5	0	0.00	93.5	93.5	93.5	0
1727468760	93.5	3	3.31	93.5	93.5	93.5	23
1727382360	90.5	0.5	0.56	90.5	90.5	90.5	36
1727295960	90	-2	-2.17	90	90	90	3
1727209560	92	0	0.00	92	92	92	0
1727123160	92	1	1.10	91.5	92	91.5	85
1726864020	91	2	2.25	91	91	91	140
1726777560	89	0	0.00	89	89	89	45
1726691160	89	0	0.00	89	89	89	0
1726604760	89	0	0.00	89	89	89	1
1726518420	89	-6.5	-6.81	89	89	89	1
1726259160	95.5	0	0.00	95.5	95.5	95.5	0
1726172760	95.5	0	0.00	95.5	95.5	95.5	0
1726086360	95.5	0	0.00	95.5	95.5	95.5	0
1725999960	95.5	0	0.00	95.5	95.5	95.5	0
1725913560	95.5	0	0.00	95.5	95.5	95.5	0
1725654360	95.5	0	0.00	95.5	95.5	95.5	0
1725567960	95.5	0	0.00	95.5	95.5	95.5	0
1725481560	95.5	0	0.00	95.5	95.5	95.5	0
1725395160	95.5	-2	-2.05	95.5	95.5	95.5	43
1725308820	97.5	0	0.00	97.5	97.5	97.5	0
1725049620	97.5	0	0.00	97.5	97.5	97.5	0
1724963220	97.5	0	0.00	97.5	97.5	97.5	0
1724876820	97.5	0	0.00	97.5	97.5	97.5	0
1724790420	97.5	0	0.00	97.5	97.5	97.5	16
1724655600	97.5	0	0.00	97.5	97.5	97.5	0
1724396400	97.5	0	0.00	97.5	97.5	97.5	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Advanced Energy Industries Inc. (AVX)

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

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

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

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%