Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	67.26	68.40	65.78	66.53	208,698	-1.53(-2.25%)
Oct 29, 2020	66.18	68.72	65.31	68.06	251,239	+1.74(+2.62%)
Oct 28, 2020	67.34	67.53	65.72	66.33	241,895	-2.21(-3.22%)
Oct 27, 2020	68.74	69.14	67.99	68.53	182,387	-0.64(-0.93%)
Oct 26, 2020	70.52	70.82	67.62	69.18	218,346	-2.31(-3.23%)
Oct 23, 2020	72.26	72.69	71.28	71.48	124,428	-0.82(-1.13%)
Oct 22, 2020	71.63	72.80	71.07	72.30	232,624	+0.49(+0.69%)
Oct 21, 2020	72.00	72.90	71.28	71.81	218,160	+0.22(+0.30%)
Oct 20, 2020	72.92	73.16	71.33	71.59	186,942	-0.57(-0.79%)
Oct 19, 2020	72.67	73.65	71.86	72.16	160,406	-0.08(-0.11%)
Oct 16, 2020	71.86	73.86	71.22	72.24	377,645	+0.27(+0.37%)
Oct 15, 2020	69.89	72.11	67.58	71.98	159,927	+0.86(+1.21%)
Oct 14, 2020	71.53	72.09	70.30	71.12	172,620	-0.04(-0.06%)
Oct 13, 2020	70.77	71.53	70.29	71.16	243,655	+0.42(+0.60%)
Oct 12, 2020	70.24	70.77	69.14	70.73	239,864	+1.31(+1.89%)
Oct 09, 2020	68.19	69.53	67.52	69.42	221,780	+2.37(+3.53%)
Oct 08, 2020	66.85	67.82	66.44	67.06	171,430	+0.92(+1.39%)
Oct 07, 2020	65.80	66.85	65.17	66.14	386,005	+1.29(+1.99%)
Oct 06, 2020	65.69	67.15	63.82	64.85	545,512	+1.06(+1.65%)
Oct 05, 2020	61.52	63.84	61.52	63.79	214,924	+2.93(+4.81%)
Oct 02, 2020	61.53	62.12	60.82	60.86	241,250	-2.31(-3.65%)
Oct 01, 2020	62.80	63.56	62.28	63.17	268,973	+1.10(+1.78%)
Sep 30, 2020	61.91	63.23	61.25	62.07	347,055	+0.03(+0.05%)
Sep 29, 2020	61.14	62.96	61.14	62.04	361,134	+0.92(+1.50%)
Sep 28, 2020	60.08	61.99	59.59	61.12	269,086	+2.23(+3.78%)
Sep 25, 2020	58.19	59.20	57.75	58.89	209,002	+0.20(+0.34%)
Sep 24, 2020	56.84	59.34	56.25	58.69	255,408	+1.60(+2.80%)
Sep 23, 2020	58.56	59.86	57.04	57.10	311,562	-1.50(-2.56%)
Sep 22, 2020	58.06	58.84	56.89	58.59	183,166	+0.71(+1.23%)
Sep 21, 2020	56.62	58.02	56.30	57.88	259,588	-0.52(-0.89%)
Sep 18, 2020	60.05	60.32	57.34	58.41	729,127	-0.79(-1.33%)
Sep 17, 2020	57.61	59.30	57.05	59.20	285,493	-0.04(-0.07%)
Sep 16, 2020	60.35	61.30	58.98	59.24	223,145	-0.63(-1.05%)
Sep 15, 2020	60.29	60.98	59.59	59.87	280,116	-0.52(-0.87%)
Sep 14, 2020	59.05	60.64	58.96	60.39	263,691	+2.37(+4.08%)
Sep 11, 2020	57.84	58.62	57.51	58.02	395,290	+0.98(+1.71%)
Sep 10, 2020	59.70	60.16	57.01	57.05	286,583	-2.35(-3.95%)
Sep 09, 2020	59.65	60.48	57.84	59.39	447,590	+0.84(+1.43%)
Sep 08, 2020	64.72	65.81	58.51	58.56	913,541	-9.60(-14.09%)
Sep 04, 2020	72.70	72.99	65.86	68.16	394,681	-4.18(-5.78%)
Sep 03, 2020	74.25	74.82	71.99	72.34	646,097	-3.05(-4.04%)
Sep 02, 2020	73.63	75.40	72.90	75.39	309,325	+2.39(+3.27%)
Sep 01, 2020	73.18	73.62	72.19	73.00	273,415	-0.09(-0.12%)
Aug 31, 2020	74.64	74.73	73.09	73.09	249,785	-1.86(-2.49%)
Aug 28, 2020	73.13	75.12	72.97	74.95	200,180	+2.28(+3.13%)
Aug 27, 2020	74.84	74.84	72.05	72.68	188,600	-1.71(-2.29%)
Aug 26, 2020	74.59	74.91	73.57	74.38	138,827	-0.20(-0.26%)
Aug 25, 2020	74.83	75.30	73.45	74.58	191,014	-0.16(-0.21%)
Aug 24, 2020	75.07	76.43	73.42	74.74	203,990	+0.77(+1.04%)
Aug 21, 2020	74.74	75.24	72.82	73.97	228,270	-0.96(-1.28%)
Aug 20, 2020	76.76	76.91	74.58	74.92	193,805	-3.06(-3.92%)
Aug 19, 2020	78.36	78.95	77.42	77.98	181,301	-0.37(-0.48%)
Aug 18, 2020	80.31	80.34	77.96	78.36	259,759	-2.30(-2.85%)
Aug 17, 2020	79.62	81.12	79.50	80.65	212,732	+1.74(+2.20%)
Aug 14, 2020	78.56	80.08	78.41	78.92	191,864	-0.04(-0.05%)
Aug 13, 2020	78.64	79.77	77.77	78.96	201,896	+0.35(+0.44%)
Aug 12, 2020	77.38	79.50	77.13	78.61	228,887	+1.73(+2.24%)
Aug 11, 2020	78.71	80.77	76.39	76.89	304,229	-1.89(-2.40%)
Aug 10, 2020	77.60	79.16	76.53	78.78	359,019	+1.23(+1.59%)
Aug 07, 2020	75.54	77.64	74.82	77.55	409,386	+1.83(+2.42%)
Aug 06, 2020	78.39	78.39	73.87	75.71	363,524	-0.68(-0.89%)
Aug 05, 2020	78.35	78.64	74.13	76.39	583,091	+2.51(+3.40%)
Aug 04, 2020	73.44	74.20	73.27	73.88	201,530	+0.61(+0.83%)