Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.46	71.49	68.66	68.91	204,408	-3.00(-4.17%)
Jan 30, 2020	71.69	72.91	70.43	71.91	205,647	+0.36(+0.51%)
Jan 29, 2020	72.32	73.09	71.27	71.54	268,683	-0.57(-0.79%)
Jan 28, 2020	71.27	72.69	70.05	72.11	296,862	+1.55(+2.19%)
Jan 27, 2020	71.71	71.87	70.07	70.57	287,824	-3.59(-4.84%)
Jan 24, 2020	75.87	75.98	73.54	74.15	217,603	-1.16(-1.54%)
Jan 23, 2020	74.55	75.36	73.91	75.31	305,169	+1.18(+1.59%)
Jan 22, 2020	75.39	76.72	73.91	74.13	205,082	-0.86(-1.14%)
Jan 21, 2020	73.09	75.08	72.91	74.99	399,418	+2.07(+2.84%)
Jan 17, 2020	73.80	73.80	71.95	72.92	197,811	-0.18(-0.24%)
Jan 16, 2020	72.79	73.94	72.74	73.10	226,226	+1.09(+1.52%)
Jan 15, 2020	72.10	73.53	71.67	72.00	417,944	-0.20(-0.27%)
Jan 14, 2020	70.84	74.00	70.25	72.20	493,469	+1.66(+2.35%)
Jan 13, 2020	69.93	70.61	69.46	70.55	218,486	+0.84(+1.20%)
Jan 10, 2020	70.69	71.02	69.41	69.71	139,249	-0.74(-1.05%)
Jan 09, 2020	70.37	70.84	70.04	70.45	224,933	+0.65(+0.93%)
Jan 08, 2020	70.04	70.52	69.75	69.80	234,573	-0.31(-0.44%)
Jan 07, 2020	68.64	70.57	68.19	70.10	281,436	+1.42(+2.07%)
Jan 06, 2020	69.51	69.51	68.56	68.68	212,184	-1.81(-2.57%)
Jan 03, 2020	69.21	71.18	69.18	70.50	278,195	-0.17(-0.24%)
Jan 02, 2020	70.94	71.07	69.48	70.66	176,276	+0.51(+0.73%)
Dec 31, 2019	69.97	70.59	69.49	70.15	182,181	-0.01(-0.01%)
Dec 30, 2019	70.35	70.41	69.31	70.16	388,068	-0.27(-0.38%)
Dec 27, 2019	70.60	70.72	69.73	70.43	158,127	+0.00(+0.00%)
Dec 26, 2019	70.65	70.65	70.03	70.43	113,810	+0.00(+0.00%)
Dec 24, 2019	70.72	70.72	69.81	70.43	146,455	+0.18(+0.25%)
Dec 23, 2019	69.89	70.51	69.12	70.25	238,594	+0.95(+1.36%)
Dec 20, 2019	69.92	70.02	69.06	69.30	983,375	+0.08(+0.11%)
Dec 19, 2019	69.03	69.49	67.95	69.23	247,199	+0.30(+0.43%)
Dec 18, 2019	68.17	69.56	67.67	68.93	316,390	+0.93(+1.36%)
Dec 17, 2019	67.51	68.02	67.22	68.00	242,394	+0.74(+1.10%)
Dec 16, 2019	68.32	69.20	66.88	67.27	255,423	-0.45(-0.67%)
Dec 13, 2019	68.22	69.29	67.42	67.72	293,114	-0.77(-1.12%)
Dec 12, 2019	66.20	68.74	65.74	68.49	360,985	+2.16(+3.25%)
Dec 11, 2019	64.87	66.69	64.63	66.33	166,919	+1.47(+2.26%)
Dec 10, 2019	64.00	65.14	63.70	64.86	181,661	+0.86(+1.34%)
Dec 09, 2019	64.18	64.38	63.72	64.00	185,544	-0.31(-0.47%)
Dec 06, 2019	63.20	64.40	62.53	64.31	364,667	+1.65(+2.63%)
Dec 05, 2019	62.48	62.78	62.07	62.66	274,326	+0.84(+1.35%)
Dec 04, 2019	61.56	62.65	61.02	61.83	292,997	+1.04(+1.72%)
Dec 03, 2019	60.85	61.29	60.24	60.78	191,794	-1.45(-2.33%)
Dec 02, 2019	63.44	63.44	61.81	62.23	266,698	-1.03(-1.64%)
Nov 29, 2019	63.99	64.30	63.14	63.26	92,359	-1.14(-1.77%)
Nov 27, 2019	63.43	64.56	63.12	64.41	140,975	+1.29(+2.05%)
Nov 26, 2019	62.55	63.20	62.05	63.12	239,898	+0.67(+1.07%)
Nov 25, 2019	59.96	62.55	59.96	62.45	290,364	+2.69(+4.50%)
Nov 22, 2019	60.54	60.54	59.18	59.76	145,440	-0.33(-0.54%)
Nov 21, 2019	61.87	61.90	59.15	60.08	375,400	-2.16(-3.47%)
Nov 20, 2019	63.25	63.65	62.07	62.24	238,087	-1.37(-2.15%)
Nov 19, 2019	65.10	65.10	63.61	63.61	192,162	-0.99(-1.53%)
Nov 18, 2019	64.48	65.42	64.00	64.59	273,470	-0.20(-0.30%)
Nov 15, 2019	63.93	65.35	63.78	64.79	380,399	+1.67(+2.64%)
Nov 14, 2019	62.93	63.54	62.32	63.13	232,533	+0.00(+0.00%)
Nov 13, 2019	64.46	65.25	62.53	63.13	499,382	-1.51(-2.33%)
Nov 12, 2019	69.74	71.20	64.47	64.63	1,106,499	+2.34(+3.75%)
Nov 11, 2019	62.05	62.91	61.69	62.30	357,729	-0.37(-0.60%)
Nov 08, 2019	62.44	63.18	61.95	62.67	255,561	-0.28(-0.44%)
Nov 07, 2019	63.04	63.05	62.13	62.95	251,605	+0.74(+1.19%)
Nov 06, 2019	63.12	63.12	61.45	62.21	443,921	-1.11(-1.76%)
Nov 05, 2019	62.35	63.64	61.81	63.32	462,305	+1.42(+2.29%)
Nov 04, 2019	61.33	62.10	60.77	61.91	270,218	+1.26(+2.08%)