Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.07	73.95	69.28	72.38	235,529	+0.35(+0.48%)
Jun 29, 2022	72.65	73.17	70.30	72.04	158,636	-0.70(-0.97%)
Jun 28, 2022	74.82	75.37	72.71	72.74	152,584	-1.66(-2.23%)
Jun 27, 2022	74.10	74.75	72.78	74.40	217,464	+1.06(+1.45%)
Jun 24, 2022	72.84	74.76	72.65	73.34	552,507	+1.72(+2.40%)
Jun 23, 2022	71.16	72.13	70.20	71.62	186,482	+0.34(+0.47%)
Jun 22, 2022	70.31	71.76	69.77	71.28	168,563	-0.40(-0.55%)
Jun 21, 2022	71.16	73.94	70.03	71.68	139,735	+2.06(+2.96%)
Jun 17, 2022	69.34	70.70	69.26	69.62	382,651	+0.85(+1.24%)
Jun 16, 2022	71.65	72.76	68.09	68.76	215,896	-4.90(-6.65%)
Jun 15, 2022	74.29	75.04	73.02	73.66	197,420	+0.13(+0.18%)
Jun 14, 2022	73.90	76.20	72.94	73.54	150,833	+0.21(+0.28%)
Jun 13, 2022	74.24	74.87	72.22	73.33	200,365	-3.31(-4.32%)
Jun 10, 2022	78.02	78.50	76.46	76.64	104,191	-2.35(-2.98%)
Jun 09, 2022	78.65	79.99	78.14	78.99	191,178	-0.37(-0.46%)
Jun 08, 2022	81.55	81.55	78.90	79.36	99,530	-2.19(-2.69%)
Jun 07, 2022	80.66	81.95	80.02	81.55	121,767	+0.00(+0.00%)
Jun 06, 2022	81.44	81.89	80.55	81.55	147,439	+1.44(+1.80%)
Jun 03, 2022	80.74	81.04	79.39	80.11	96,072	-1.61(-1.97%)
Jun 02, 2022	79.19	81.72	78.60	81.72	171,991	+2.53(+3.19%)
Jun 01, 2022	81.26	81.64	78.32	79.19	109,531	-1.61(-1.99%)
May 31, 2022	80.99	81.41	79.32	80.80	198,166	-0.75(-0.92%)
May 27, 2022	79.21	81.65	79.14	81.55	141,303	+3.09(+3.94%)
May 26, 2022	75.64	78.67	75.64	78.45	121,765	+2.78(+3.67%)
May 25, 2022	73.59	76.17	73.59	75.68	122,427	+1.64(+2.21%)
May 24, 2022	74.44	75.73	72.08	74.04	225,998	-1.20(-1.60%)
May 23, 2022	75.52	76.09	74.00	75.24	271,335	+0.39(+0.52%)
May 20, 2022	77.29	77.29	72.30	74.85	306,711	-1.02(-1.35%)
May 19, 2022	76.21	78.44	75.51	75.88	296,088	-0.79(-1.03%)
May 18, 2022	78.28	80.32	76.26	76.67	310,572	-3.45(-4.30%)
May 17, 2022	78.49	80.53	78.06	80.12	155,800	+3.47(+4.52%)
May 16, 2022	77.67	78.38	76.53	76.65	146,490	-2.12(-2.69%)
May 13, 2022	76.68	79.34	76.29	78.77	176,048	+3.58(+4.76%)
May 12, 2022	72.96	75.51	72.33	75.19	167,498	+1.63(+2.22%)
May 11, 2022	74.91	77.20	73.29	73.56	157,413	-1.50(-1.99%)
May 10, 2022	75.65	76.37	71.54	75.05	257,709	+0.46(+0.61%)
May 09, 2022	76.04	77.04	73.83	74.60	201,016	-3.34(-4.28%)
May 06, 2022	78.17	79.38	75.92	77.94	182,944	-1.00(-1.27%)
May 05, 2022	80.72	81.22	75.96	78.94	271,857	-3.71(-4.49%)
May 04, 2022	78.64	83.16	77.88	82.65	305,954	+4.67(+5.98%)
May 03, 2022	76.80	78.27	76.80	77.99	152,705	+0.90(+1.17%)
May 02, 2022	75.52	77.17	74.33	77.08	159,021	+1.29(+1.70%)
Apr 29, 2022	75.96	78.71	75.33	75.80	200,751	-1.03(-1.34%)
Apr 28, 2022	74.08	77.68	73.19	76.83	170,966	+3.68(+5.04%)
Apr 27, 2022	75.12	76.36	72.63	73.14	179,080	-2.61(-3.44%)
Apr 26, 2022	77.24	77.71	75.70	75.75	246,227	-2.14(-2.75%)
Apr 25, 2022	76.06	78.06	75.54	77.89	200,574	+1.51(+1.97%)
Apr 22, 2022	78.41	78.47	75.86	76.38	159,102	-2.47(-3.13%)
Apr 21, 2022	80.33	80.98	78.32	78.85	236,434	-0.40(-0.50%)
Apr 20, 2022	78.66	80.36	78.66	79.24	202,761	+2.03(+2.63%)
Apr 19, 2022	75.12	77.56	75.12	77.21	163,226	+2.23(+2.97%)
Apr 18, 2022	72.57	75.09	72.57	74.98	150,794	+1.70(+2.32%)
Apr 14, 2022	75.15	75.52	73.17	73.28	125,655	-1.70(-2.27%)
Apr 13, 2022	75.87	76.70	74.94	74.98	163,036	-0.34(-0.45%)
Apr 12, 2022	76.53	77.81	75.15	75.32	221,241	+0.52(+0.69%)
Apr 11, 2022	75.07	76.84	74.31	74.81	236,412	-1.69(-2.21%)
Apr 08, 2022	80.04	80.06	76.39	76.50	218,039	-3.82(-4.76%)
Apr 07, 2022	80.02	81.45	78.89	80.32	288,725	+0.59(+0.75%)
Apr 06, 2022	81.04	81.28	79.24	79.73	238,351	-2.55(-3.09%)
Apr 05, 2022	85.89	85.89	81.78	82.27	169,387	-3.24(-3.79%)
Apr 04, 2022	84.88	86.10	84.20	85.51	231,817	+1.39(+1.65%)