Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	86.51	87.92	85.35	87.00	297,572	+0.69(+0.80%)
Oct 30, 2023	88.13	88.37	84.96	86.32	239,893	-1.26(-1.43%)
Oct 27, 2023	88.40	89.07	86.77	87.57	268,656	-0.57(-0.64%)
Oct 26, 2023	88.21	90.60	87.61	88.14	375,096	+0.61(+0.69%)
Oct 25, 2023	89.71	90.64	87.42	87.53	298,046	-2.98(-3.29%)
Oct 24, 2023	89.99	92.40	89.24	90.51	280,054	+1.48(+1.66%)
Oct 23, 2023	89.90	91.52	88.13	89.04	420,958	-1.58(-1.74%)
Oct 20, 2023	92.56	93.30	90.56	90.61	352,619	-1.67(-1.80%)
Oct 19, 2023	95.90	98.45	92.05	92.28	347,239	-3.02(-3.17%)
Oct 18, 2023	95.82	96.39	93.78	95.30	219,954	-2.07(-2.13%)
Oct 17, 2023	95.84	98.28	94.99	97.37	287,164	+0.40(+0.41%)
Oct 16, 2023	96.10	97.97	95.61	96.97	248,063	+1.99(+2.10%)
Oct 13, 2023	100.67	100.67	94.69	94.98	408,414	-5.52(-5.50%)
Oct 12, 2023	101.82	104.57	99.87	100.50	250,433	-0.43(-0.43%)
Oct 11, 2023	101.70	103.58	100.18	100.93	288,809	-0.87(-0.85%)
Oct 10, 2023	99.28	102.44	98.74	101.80	397,763	+2.66(+2.69%)
Oct 09, 2023	97.88	99.81	96.26	99.14	129,918	+0.61(+0.62%)
Oct 06, 2023	96.64	99.13	96.19	98.53	202,223	+1.14(+1.17%)
Oct 05, 2023	99.32	99.84	97.17	97.39	201,680	-1.50(-1.51%)
Oct 04, 2023	98.97	100.44	98.37	98.89	177,804	+0.23(+0.23%)
Oct 03, 2023	101.51	102.54	98.13	98.66	248,964	-3.27(-3.21%)
Oct 02, 2023	102.96	104.25	101.69	101.93	374,336	-0.89(-0.86%)
Sep 29, 2023	103.20	104.13	100.53	102.82	237,620	+0.76(+0.74%)
Sep 28, 2023	99.38	103.70	99.38	102.06	309,392	+2.26(+2.27%)
Sep 27, 2023	99.38	100.63	98.40	99.80	266,942	+1.40(+1.42%)
Sep 26, 2023	99.84	99.85	97.65	98.40	136,528	-1.81(-1.81%)
Sep 25, 2023	98.74	100.65	99.88	100.21	112,487	+0.89(+0.89%)
Sep 22, 2023	100.32	101.26	99.03	99.33	157,832	-0.64(-0.64%)
Sep 21, 2023	99.58	101.70	99.07	99.96	248,425	-0.57(-0.57%)
Sep 20, 2023	102.19	102.65	100.14	100.53	122,498	-0.95(-0.93%)
Sep 19, 2023	103.04	104.21	101.43	101.48	148,493	-1.65(-1.60%)
Sep 18, 2023	103.59	104.75	102.54	103.13	305,866	-1.15(-1.10%)
Sep 15, 2023	105.58	105.58	102.76	104.27	659,415	-2.08(-1.96%)
Sep 14, 2023	104.85	106.69	103.45	106.36	365,113	+2.31(+2.22%)
Sep 13, 2023	102.43	107.18	102.42	104.04	240,397	+0.88(+0.85%)
Sep 12, 2023	103.84	105.59	102.61	103.17	267,516	-0.76(-0.73%)
Sep 11, 2023	105.54	105.89	103.56	103.92	383,602	+0.12(+0.11%)
Sep 08, 2023	106.14	107.39	102.61	103.80	1,911,249	-1.62(-1.54%)
Sep 07, 2023	109.70	109.70	104.41	105.43	599,855	-8.57(-7.52%)
Sep 06, 2023	113.82	116.73	112.93	114.00	101,445	+0.09(+0.08%)
Sep 05, 2023	116.67	117.84	111.95	113.91	173,624	-3.89(-3.30%)
Sep 01, 2023	118.13	119.33	117.23	117.80	115,552	+0.08(+0.07%)
Aug 31, 2023	117.72	119.18	117.60	117.72	186,097	-0.06(-0.05%)
Aug 30, 2023	116.46	118.95	116.45	117.78	87,875	+0.65(+0.55%)
Aug 29, 2023	113.36	117.69	111.94	117.13	122,654	+3.53(+3.11%)
Aug 28, 2023	112.30	114.78	112.30	113.61	113,646	+1.42(+1.26%)
Aug 25, 2023	112.43	113.32	110.22	112.19	107,041	+0.14(+0.12%)
Aug 24, 2023	115.96	115.96	111.80	112.05	136,342	-2.94(-2.56%)
Aug 23, 2023	113.20	115.92	112.32	114.99	96,700	+1.89(+1.67%)
Aug 22, 2023	114.02	114.22	112.22	113.11	112,554	+0.38(+0.34%)
Aug 21, 2023	111.16	113.42	110.23	112.73	138,701	+1.67(+1.51%)
Aug 18, 2023	108.00	112.01	106.18	111.05	144,983	+1.60(+1.46%)
Aug 17, 2023	112.02	115.52	109.38	109.46	107,309	-1.86(-1.67%)
Aug 16, 2023	112.50	114.57	109.40	111.32	195,980	-1.22(-1.08%)
Aug 15, 2023	112.14	112.72	111.49	112.53	136,138	-0.16(-0.14%)
Aug 14, 2023	111.08	112.93	110.11	112.69	119,204	+1.27(+1.14%)
Aug 11, 2023	112.47	113.29	111.22	111.43	191,543	-1.82(-1.61%)
Aug 10, 2023	113.86	115.99	112.61	113.25	101,527	-0.14(-0.12%)
Aug 09, 2023	113.94	114.20	112.36	113.39	97,212	-1.20(-1.04%)
Aug 08, 2023	114.56	115.27	112.94	114.59	159,455	-0.74(-0.64%)
Aug 07, 2023	114.04	116.18	113.21	115.32	217,303	+2.86(+2.54%)
Aug 04, 2023	118.48	119.19	111.16	112.47	345,394	-9.67(-7.92%)
Aug 03, 2023	121.99	124.26	120.58	122.14	329,827	-0.57(-0.46%)
Aug 02, 2023	123.52	124.82	122.16	122.71	390,724	-2.84(-2.26%)