Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	67.27	68.40	65.79	66.54	208,683	-1.53(-2.25%)
Oct 29, 2020	66.18	68.73	65.31	68.07	251,220	+1.74(+2.62%)
Oct 28, 2020	67.35	67.53	65.73	66.33	241,877	-2.21(-3.22%)
Oct 27, 2020	68.75	69.14	68.00	68.54	182,373	-0.64(-0.93%)
Oct 26, 2020	70.52	70.83	67.62	69.18	218,330	-2.31(-3.23%)
Oct 23, 2020	72.27	72.69	71.28	71.49	124,418	-0.82(-1.13%)
Oct 22, 2020	71.64	72.81	71.08	72.31	232,607	+0.49(+0.69%)
Oct 21, 2020	72.00	72.91	71.28	71.81	218,143	+0.22(+0.30%)
Oct 20, 2020	72.93	73.17	71.34	71.60	186,928	-0.57(-0.79%)
Oct 19, 2020	72.67	73.66	71.86	72.17	160,394	-0.08(-0.11%)
Oct 16, 2020	71.86	73.87	71.22	72.25	377,616	+0.27(+0.37%)
Oct 15, 2020	69.89	72.12	67.58	71.98	159,915	+0.86(+1.21%)
Oct 14, 2020	71.54	72.10	70.31	71.12	172,607	-0.04(-0.06%)
Oct 13, 2020	70.78	71.54	70.30	71.16	243,636	+0.42(+0.60%)
Oct 12, 2020	70.25	70.78	69.14	70.74	239,846	+1.31(+1.89%)
Oct 09, 2020	68.19	69.54	67.52	69.43	221,763	+2.37(+3.53%)
Oct 08, 2020	66.85	67.83	66.45	67.06	171,417	+0.92(+1.39%)
Oct 07, 2020	65.81	66.85	65.18	66.14	385,976	+1.29(+1.99%)
Oct 06, 2020	65.70	67.16	63.83	64.85	545,471	+1.06(+1.65%)
Oct 05, 2020	61.53	63.85	61.53	63.80	214,908	+2.93(+4.81%)
Oct 02, 2020	61.54	62.12	60.83	60.87	241,232	-2.31(-3.65%)
Oct 01, 2020	62.80	63.56	62.29	63.17	268,953	+1.10(+1.78%)
Sep 30, 2020	61.91	63.23	61.25	62.07	347,029	+0.03(+0.05%)
Sep 29, 2020	61.14	62.97	61.14	62.04	361,107	+0.92(+1.50%)
Sep 28, 2020	60.09	61.99	59.60	61.12	269,066	+2.23(+3.78%)
Sep 25, 2020	58.19	59.20	57.75	58.90	208,987	+0.20(+0.34%)
Sep 24, 2020	56.84	59.35	56.25	58.70	255,389	+1.60(+2.80%)
Sep 23, 2020	58.56	59.86	57.05	57.10	311,539	-1.50(-2.56%)
Sep 22, 2020	58.07	58.85	56.89	58.60	183,152	+0.71(+1.23%)
Sep 21, 2020	56.63	58.03	56.30	57.89	259,569	-0.52(-0.89%)
Sep 18, 2020	60.06	60.32	57.35	58.41	729,072	-0.79(-1.33%)
Sep 17, 2020	57.61	59.31	57.05	59.20	285,471	-0.04(-0.07%)
Sep 16, 2020	60.35	61.30	58.98	59.24	223,128	-0.63(-1.05%)
Sep 15, 2020	60.30	60.99	59.60	59.87	280,095	-0.52(-0.87%)
Sep 14, 2020	59.05	60.64	58.96	60.39	263,671	+2.37(+4.08%)
Sep 11, 2020	57.84	58.63	57.51	58.03	395,260	+0.98(+1.71%)
Sep 10, 2020	59.70	60.17	57.01	57.05	286,561	-2.35(-3.95%)
Sep 09, 2020	59.65	60.48	57.84	59.40	447,557	+0.84(+1.43%)
Sep 08, 2020	64.72	65.82	58.51	58.56	913,472	-9.61(-14.09%)
Sep 04, 2020	72.70	73.00	65.87	68.17	394,652	-4.18(-5.78%)
Sep 03, 2020	74.26	74.82	71.99	72.35	646,049	-3.05(-4.04%)
Sep 02, 2020	73.64	75.40	72.91	75.39	309,302	+2.39(+3.27%)
Sep 01, 2020	73.18	73.63	72.20	73.01	273,395	-0.09(-0.12%)
Aug 31, 2020	74.64	74.74	73.10	73.10	249,766	-1.86(-2.49%)
Aug 28, 2020	73.14	75.13	72.98	74.96	200,165	+2.28(+3.13%)
Aug 27, 2020	74.84	74.84	72.05	72.68	188,586	-1.71(-2.29%)
Aug 26, 2020	74.59	74.92	73.57	74.39	138,816	-0.20(-0.26%)
Aug 25, 2020	74.83	75.31	73.45	74.59	190,999	-0.16(-0.21%)
Aug 24, 2020	75.08	76.43	73.42	74.74	203,974	+0.77(+1.04%)
Aug 21, 2020	74.74	75.25	72.83	73.97	228,253	-0.96(-1.28%)
Aug 20, 2020	76.76	76.91	74.59	74.93	193,791	-3.06(-3.92%)
Aug 19, 2020	78.36	78.95	77.43	77.99	181,287	-0.37(-0.48%)
Aug 18, 2020	80.31	80.34	77.97	78.36	259,740	-2.30(-2.85%)
Aug 17, 2020	79.62	81.12	79.51	80.66	212,716	+1.74(+2.20%)
Aug 14, 2020	78.57	80.09	78.41	78.92	191,850	-0.04(-0.05%)
Aug 13, 2020	78.65	79.77	77.78	78.96	201,881	+0.35(+0.44%)
Aug 12, 2020	77.39	79.51	77.14	78.62	228,869	+1.73(+2.24%)
Aug 11, 2020	78.72	80.78	76.40	76.89	304,206	-1.89(-2.40%)
Aug 10, 2020	77.60	79.16	76.54	78.79	358,992	+1.23(+1.59%)
Aug 07, 2020	75.54	77.64	74.82	77.55	409,355	+1.83(+2.42%)
Aug 06, 2020	78.39	78.39	73.88	75.72	363,496	-0.68(-0.89%)
Aug 05, 2020	78.35	78.65	74.13	76.40	583,048	+2.51(+3.40%)
Aug 04, 2020	73.44	74.21	73.27	73.89	201,514	+0.61(+0.83%)