AEIS stock price (quote)

$65.60 3.75% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AEIS stock was $65.60. This is 3.75% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 10.44% from a day low at $65.43 to a day high of $72.26.

Quick summary:

  • 30 day high of the AEIS stock price was $72.26 and low was $52.01.
  • 90 day high was $72.26 and low was $46.79.
  • 52 week high for Advanced Energy Industries - $72.26 and low - $38.75.
Tuesday November 12, 2019 Change 3.75% Price $65.60
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Advanced Energy Industries prices

Date Open High Low Close Volume
2019-11-12 $70.78 $72.26 $65.43 $65.60 1090162
2019-11-11 $62.98 $63.85 $62.61 $63.23 339444
2019-11-08 $63.37 $64.12 $62.88 $63.61 247175
2019-11-07 $63.98 $63.99 $63.06 $63.89 247902
2019-11-06 $64.06 $64.06 $62.37 $63.14 437387
2019-11-05 $63.28 $64.59 $62.74 $64.27 455500
2019-11-04 $62.25 $63.03 $61.68 $62.83 267680
2019-11-01 $59.58 $62.01 $59.37 $61.55 274559
2019-10-31 $59.19 $59.70 $57.29 $59.10 324406
2019-10-30 $60.07 $60.07 $58.85 $59.33 158152
2019-10-29 $61.46 $61.80 $59.78 $60.07 289233
2019-10-28 $60.14 $61.82 $60.14 $61.60 267789
2019-10-25 $58.22 $60.78 $57.43 $59.90 565522
2019-10-24 $54.63 $58.41 $54.63 $58.26 594966
2019-10-23 $54.27 $54.27 $52.01 $52.83 241261
2019-10-22 $53.70 $54.59 $53.31 $54.53 369263
2019-10-21 $53.83 $54.43 $53.36 $53.42 200732
2019-10-18 $53.73 $54.18 $52.81 $53.18 266262
2019-10-17 $53.30 $54.38 $53.30 $54.01 280246
2019-10-16 $54.29 $54.47 $52.56 $52.66 209889
2019-10-15 $54.07 $54.57 $53.20 $54.49 395962
2019-10-14 $53.67 $54.28 $53.33 $54.01 220035
2019-10-11 $53.19 $55.11 $53.19 $53.83 457153
2019-10-10 $54.25 $55.10 $53.48 $53.94 209505
2019-10-09 $53.98 $54.42 $53.44 $54.07 235144
2019-10-08 $54.90 $54.93 $53.22 $53.27 186194
2019-10-07 $55.57 $56.04 $54.90 $55.53 227681
2019-10-04 $55.20 $56.09 $55.08 $56.02 180203
2019-10-03 $54.73 $54.86 $53.44 $54.79 242803
2019-10-02 $55.53 $55.53 $53.69 $54.64 293964
2019-10-01 $57.80 $58.89 $55.70 $56.04 162907
2019-09-30 $57.85 $58.18 $57.10 $57.41 200378
2019-09-27 $59.57 $59.78 $56.98 $57.48 262855
2019-09-26 $60.00 $60.54 $59.16 $59.52 239942
2019-09-25 $57.73 $59.04 $57.22 $58.97 238558
2019-09-24 $58.88 $59.75 $57.61 $58.25 369033
2019-09-23 $57.64 $58.50 $56.96 $58.28 224058
2019-09-20 $57.52 $57.77 $55.88 $56.34 315343
2019-09-19 $57.92 $58.18 $57.24 $57.28 144412
2019-09-18 $57.63 $57.71 $56.35 $57.53 216702
2019-09-17 $57.14 $57.90 $56.80 $57.58 151384
2019-09-16 $56.11 $57.54 $55.32 $57.35 279335
2019-09-13 $57.11 $57.15 $55.97 $56.34 327344
2019-09-12 $58.41 $58.41 $56.86 $57.17 450286
2019-09-11 $56.82 $58.43 $56.09 $57.86 276300
2019-09-10 $56.06 $56.35 $55.22 $56.35 193604
2019-09-09 $55.73 $56.42 $55.49 $56.13 213628
2019-09-06 $56.00 $56.00 $54.11 $55.30 130422
2019-09-05 $54.71 $56.85 $54.22 $55.70 261749
2019-09-04 $52.67 $53.68 $52.67 $53.55 164145
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT