Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	84.29	85.52	83.75	85.19	106,190	+0.05(+0.06%)
Dec 29, 2022	83.40	85.34	83.22	85.14	134,372	+2.96(+3.60%)
Dec 28, 2022	83.38	83.74	81.46	82.18	120,707	-1.21(-1.45%)
Dec 27, 2022	83.37	83.71	81.83	83.40	107,129	+0.25(+0.30%)
Dec 23, 2022	82.90	83.72	81.52	83.15	149,688	+0.44(+0.53%)
Dec 22, 2022	85.00	85.00	81.25	82.71	196,156	-3.57(-4.13%)
Dec 21, 2022	85.79	87.18	85.16	86.28	186,639	+1.23(+1.45%)
Dec 20, 2022	84.32	86.18	84.28	85.04	213,753	+0.80(+0.95%)
Dec 19, 2022	88.42	88.42	83.97	84.24	208,412	-3.99(-4.52%)
Dec 16, 2022	87.74	89.53	86.96	88.23	461,664	-0.91(-1.02%)
Dec 15, 2022	91.60	91.86	87.59	89.15	277,913	-4.12(-4.42%)
Dec 14, 2022	93.62	95.48	92.55	93.27	149,214	-0.93(-0.99%)
Dec 13, 2022	94.59	96.65	93.12	94.20	213,019	+2.83(+3.10%)
Dec 12, 2022	90.57	92.48	89.63	91.37	229,141	+1.28(+1.42%)
Dec 09, 2022	90.42	91.48	89.78	90.09	118,122	-0.78(-0.86%)
Dec 08, 2022	89.92	91.12	88.89	90.87	126,259	+1.60(+1.79%)
Dec 07, 2022	88.72	90.18	87.56	89.28	111,784	+0.38(+0.42%)
Dec 06, 2022	89.57	90.13	87.64	88.90	141,540	-1.08(-1.20%)
Dec 05, 2022	91.70	91.70	88.52	89.98	219,724	-2.06(-2.23%)
Dec 02, 2022	90.67	92.94	90.16	92.04	142,098	-0.46(-0.49%)
Dec 01, 2022	92.20	92.86	89.94	92.49	162,063	+0.49(+0.53%)
Nov 30, 2022	88.44	92.16	86.52	92.01	229,439	+4.18(+4.76%)
Nov 29, 2022	88.08	89.15	87.83	87.83	96,533	-0.26(-0.29%)
Nov 28, 2022	89.48	89.58	87.52	88.08	175,498	-2.23(-2.47%)
Nov 25, 2022	91.39	91.82	90.29	90.32	60,707	-1.07(-1.17%)
Nov 23, 2022	90.38	91.48	90.38	91.39	114,328	+1.10(+1.22%)
Nov 22, 2022	89.48	90.63	88.12	90.29	131,804	+1.41(+1.59%)
Nov 21, 2022	88.15	89.17	87.43	88.88	119,854	+0.19(+0.21%)
Nov 18, 2022	89.42	89.72	87.40	88.69	149,098	+1.34(+1.53%)
Nov 17, 2022	86.74	87.88	86.07	87.35	304,386	-1.57(-1.76%)
Nov 16, 2022	91.43	91.56	88.62	88.92	278,842	-3.62(-3.91%)
Nov 15, 2022	91.40	94.07	90.58	92.54	238,938	+3.14(+3.52%)
Nov 14, 2022	91.02	92.15	89.14	89.39	156,358	-2.26(-2.47%)
Nov 11, 2022	87.36	92.58	85.80	91.65	397,987	+4.87(+5.61%)
Nov 10, 2022	86.16	87.39	84.17	86.78	205,608	+5.47(+6.72%)
Nov 09, 2022	81.03	82.45	80.58	81.32	109,653	-0.76(-0.93%)
Nov 08, 2022	82.64	83.98	80.81	82.08	158,746	+0.53(+0.64%)
Nov 07, 2022	82.87	82.88	79.97	81.56	210,914	-0.78(-0.95%)
Nov 04, 2022	82.64	83.74	81.01	82.34	252,682	+2.54(+3.18%)
Nov 03, 2022	79.05	81.33	78.61	79.80	298,917	+0.18(+0.22%)
Nov 02, 2022	79.36	85.74	78.51	79.62	726,979	+0.48(+0.60%)
Nov 01, 2022	79.28	79.46	77.78	79.14	203,967	+1.12(+1.44%)
Oct 31, 2022	78.01	78.93	76.38	78.02	225,681	-0.37(-0.47%)
Oct 28, 2022	76.46	78.67	75.88	78.39	251,605	+2.49(+3.28%)
Oct 27, 2022	76.45	77.41	75.35	75.90	125,564	+0.49(+0.64%)
Oct 26, 2022	75.23	77.72	74.05	75.41	201,057	+0.13(+0.17%)
Oct 25, 2022	73.79	76.23	73.79	75.29	225,461	+1.69(+2.29%)
Oct 24, 2022	74.38	74.49	72.40	73.60	232,269	-0.47(-0.63%)
Oct 21, 2022	70.78	74.78	70.17	74.07	250,893	+3.75(+5.33%)
Oct 20, 2022	71.30	72.61	69.81	70.32	240,845	-0.38(-0.53%)
Oct 19, 2022	70.78	70.83	68.86	70.69	161,314	-0.42(-0.59%)
Oct 18, 2022	72.40	72.69	70.43	71.11	189,089	+0.48(+0.67%)
Oct 17, 2022	71.71	72.37	70.22	70.63	193,031	+0.47(+0.66%)
Oct 14, 2022	73.92	74.33	69.75	70.17	130,287	-3.11(-4.24%)
Oct 13, 2022	68.95	73.49	67.46	73.27	326,122	+2.12(+2.98%)
Oct 12, 2022	72.93	72.93	70.59	71.15	147,995	-1.76(-2.41%)
Oct 11, 2022	74.28	75.08	71.70	72.90	297,666	-2.01(-2.69%)
Oct 10, 2022	78.01	78.01	73.87	74.92	188,077	-2.54(-3.28%)
Oct 07, 2022	81.14	81.37	77.02	77.46	200,021	-5.03(-6.10%)
Oct 06, 2022	83.12	83.84	82.23	82.49	178,738	-0.63(-0.76%)
Oct 05, 2022	81.99	83.30	81.01	83.12	192,486	-0.22(-0.26%)
Oct 04, 2022	83.23	84.04	82.03	83.34	165,123	+2.40(+2.97%)