Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.94	96.44	94.01	95.03	264,812	-0.91(-0.94%)
Nov 27, 2020	93.10	96.19	93.10	95.94	92,873	+2.94(+3.16%)
Nov 25, 2020	95.96	97.19	92.81	93.00	275,475	-1.79(-1.89%)
Nov 24, 2020	94.43	96.26	92.85	94.80	228,206	+1.71(+1.84%)
Nov 23, 2020	89.68	93.31	89.46	93.08	231,032	+4.33(+4.87%)
Nov 20, 2020	87.76	89.95	87.68	88.76	215,589	+0.14(+0.16%)
Nov 19, 2020	87.04	88.73	86.87	88.62	125,550	+1.41(+1.62%)
Nov 18, 2020	87.99	88.98	86.78	87.21	192,252	-0.48(-0.55%)
Nov 17, 2020	87.45	88.23	86.21	87.69	175,019	-0.78(-0.88%)
Nov 16, 2020	86.33	89.24	86.04	88.47	182,535	+3.46(+4.07%)
Nov 13, 2020	84.88	86.43	84.32	85.01	163,722	+1.79(+2.15%)
Nov 12, 2020	85.00	85.07	82.31	83.22	264,383	-1.87(-2.20%)
Nov 11, 2020	84.09	85.79	84.09	85.09	279,517	+1.92(+2.31%)
Nov 10, 2020	85.33	86.92	82.26	83.17	318,457	-2.26(-2.64%)
Nov 09, 2020	83.98	88.79	83.98	85.43	433,572	+3.18(+3.87%)
Nov 06, 2020	82.76	83.25	80.81	82.25	214,878	-0.52(-0.63%)
Nov 05, 2020	78.80	83.18	78.22	82.77	462,035	+7.79(+10.39%)
Nov 04, 2020	71.74	75.20	70.66	74.97	279,732	+3.41(+4.76%)
Nov 03, 2020	68.69	72.17	67.98	71.57	183,353	+2.82(+4.10%)
Nov 02, 2020	67.59	69.46	67.33	68.75	178,338	+2.28(+3.42%)
Oct 30, 2020	67.20	68.33	65.72	66.47	208,890	-1.53(-2.25%)
Oct 29, 2020	66.12	68.66	65.25	68.00	251,470	+1.73(+2.62%)
Oct 28, 2020	67.28	67.47	65.66	66.27	242,117	-2.21(-3.22%)
Oct 27, 2020	68.68	69.07	67.93	68.47	182,554	-0.64(-0.93%)
Oct 26, 2020	70.45	70.76	67.56	69.11	218,547	-2.31(-3.23%)
Oct 23, 2020	72.20	72.62	71.21	71.42	124,542	-0.82(-1.13%)
Oct 22, 2020	71.57	72.74	71.01	72.24	232,838	+0.49(+0.69%)
Oct 21, 2020	71.93	72.84	71.21	71.74	218,360	+0.22(+0.30%)
Oct 20, 2020	72.86	73.09	71.26	71.53	187,114	-0.57(-0.79%)
Oct 19, 2020	72.60	73.59	71.79	72.10	160,554	-0.08(-0.11%)
Oct 16, 2020	71.79	73.79	71.15	72.18	377,991	+0.27(+0.37%)
Oct 15, 2020	69.82	72.05	67.52	71.91	160,074	+0.86(+1.21%)
Oct 14, 2020	71.47	72.03	70.24	71.05	172,779	-0.04(-0.06%)
Oct 13, 2020	70.71	71.47	70.23	71.09	243,878	+0.42(+0.60%)
Oct 12, 2020	70.18	70.71	69.07	70.67	240,084	+1.31(+1.89%)
Oct 09, 2020	68.13	69.47	67.46	69.36	221,983	+2.36(+3.53%)
Oct 08, 2020	66.79	67.76	66.38	66.99	171,587	+0.92(+1.39%)
Oct 07, 2020	65.74	66.79	65.11	66.08	386,359	+1.29(+1.99%)
Oct 06, 2020	65.63	67.09	63.76	64.79	546,013	+1.05(+1.65%)
Oct 05, 2020	61.47	63.78	61.47	63.73	215,121	+2.93(+4.81%)
Oct 02, 2020	61.48	62.06	60.77	60.81	241,472	-2.31(-3.65%)
Oct 01, 2020	62.74	63.50	62.23	63.11	269,220	+1.10(+1.78%)
Sep 30, 2020	61.85	63.17	61.19	62.01	347,374	+0.03(+0.05%)
Sep 29, 2020	61.08	62.91	61.08	61.98	361,466	+0.92(+1.50%)
Sep 28, 2020	60.03	61.93	59.54	61.06	269,333	+2.23(+3.78%)
Sep 25, 2020	58.14	59.14	57.69	58.84	209,194	+0.20(+0.34%)
Sep 24, 2020	56.79	59.29	56.20	58.64	255,642	+1.60(+2.80%)
Sep 23, 2020	58.50	59.80	56.99	57.04	311,848	-1.50(-2.56%)
Sep 22, 2020	58.01	58.79	56.84	58.54	183,334	+0.71(+1.23%)
Sep 21, 2020	56.57	57.97	56.25	57.83	259,826	-0.52(-0.89%)
Sep 18, 2020	60.00	60.27	57.29	58.35	729,796	-0.79(-1.33%)
Sep 17, 2020	57.56	59.25	56.99	59.14	285,755	-0.04(-0.07%)
Sep 16, 2020	60.29	61.24	58.93	59.18	223,350	-0.63(-1.05%)
Sep 15, 2020	60.24	60.93	59.54	59.81	280,373	-0.52(-0.87%)
Sep 14, 2020	58.99	60.58	58.91	60.33	263,933	+2.36(+4.08%)
Sep 11, 2020	57.78	58.57	57.46	57.97	395,653	+0.98(+1.71%)
Sep 10, 2020	59.64	60.11	56.95	56.99	286,846	-2.34(-3.95%)
Sep 09, 2020	59.60	60.42	57.78	59.34	448,001	+0.84(+1.43%)
Sep 08, 2020	64.66	65.75	58.45	58.50	914,380	-9.60(-14.09%)
Sep 04, 2020	72.63	72.93	65.80	68.10	395,044	-4.18(-5.78%)
Sep 03, 2020	74.19	74.75	71.92	72.27	646,691	-3.04(-4.04%)
Sep 02, 2020	73.57	75.33	72.84	75.32	309,609	+2.38(+3.27%)