Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	63.94	64.24	63.08	63.21	92,443	-1.14(-1.77%)
Nov 27, 2019	63.38	64.50	63.06	64.35	141,102	+1.29(+2.05%)
Nov 26, 2019	62.49	63.14	62.00	63.06	240,115	+0.67(+1.07%)
Nov 25, 2019	59.91	62.49	59.91	62.39	290,626	+2.69(+4.50%)
Nov 22, 2019	60.48	60.48	59.12	59.70	145,572	-0.32(-0.54%)
Nov 21, 2019	61.81	61.84	59.09	60.03	375,740	-2.16(-3.47%)
Nov 20, 2019	63.19	63.59	62.02	62.18	238,302	-1.37(-2.15%)
Nov 19, 2019	65.04	65.04	63.55	63.55	192,336	-0.98(-1.53%)
Nov 18, 2019	64.42	65.36	63.95	64.54	273,717	-0.20(-0.30%)
Nov 15, 2019	63.88	65.29	63.72	64.73	380,743	+1.66(+2.64%)
Nov 14, 2019	62.87	63.48	62.26	63.07	232,744	+0.00(+0.00%)
Nov 13, 2019	64.40	65.19	62.47	63.07	499,834	-1.51(-2.33%)
Nov 12, 2019	69.68	71.13	64.41	64.58	1,107,500	+2.33(+3.75%)
Nov 11, 2019	62.00	62.85	61.63	62.24	358,053	-0.37(-0.60%)
Nov 08, 2019	62.38	63.12	61.90	62.62	255,792	-0.28(-0.44%)
Nov 07, 2019	62.98	62.99	62.08	62.89	251,833	+0.74(+1.19%)
Nov 06, 2019	63.06	63.06	61.40	62.15	444,322	-1.11(-1.76%)
Nov 05, 2019	62.29	63.58	61.76	63.27	462,723	+1.42(+2.29%)
Nov 04, 2019	61.28	62.05	60.72	61.85	270,462	+1.26(+2.08%)
Nov 01, 2019	58.65	61.04	58.44	60.59	278,852	+2.41(+4.15%)
Oct 31, 2019	58.27	58.77	56.40	58.18	362,307	-0.23(-0.39%)
Oct 30, 2019	59.13	59.13	57.93	58.40	160,661	-0.73(-1.23%)
Oct 29, 2019	60.50	60.84	58.85	59.13	296,777	-1.51(-2.48%)
Oct 28, 2019	59.20	60.85	59.20	60.64	272,094	+1.67(+2.84%)
Oct 25, 2019	57.31	59.83	56.53	58.97	574,467	+1.61(+2.81%)
Oct 24, 2019	53.78	57.50	53.78	57.35	604,695	+5.35(+10.28%)
Oct 23, 2019	53.42	53.42	51.20	52.01	263,664	-1.67(-3.12%)
Oct 22, 2019	52.86	53.74	52.48	53.68	387,647	+1.09(+2.08%)
Oct 21, 2019	52.99	53.58	52.53	52.59	203,921	+0.24(+0.45%)
Oct 18, 2019	52.89	53.33	51.99	52.35	270,421	-0.82(-1.54%)
Oct 17, 2019	52.47	53.53	52.47	53.17	284,690	+1.33(+2.56%)
Oct 16, 2019	53.44	53.62	51.74	51.84	213,217	-1.80(-3.36%)
Oct 15, 2019	53.23	53.72	52.37	53.64	402,240	+0.47(+0.89%)
Oct 14, 2019	52.83	53.43	52.50	53.17	238,081	+0.18(+0.33%)
Oct 11, 2019	52.36	54.25	52.36	52.99	464,348	-0.11(-0.20%)
Oct 10, 2019	53.40	54.24	52.65	53.10	220,630	-0.13(-0.24%)
Oct 09, 2019	53.14	53.57	52.61	53.23	238,878	+0.79(+1.50%)
Oct 08, 2019	54.04	54.07	52.39	52.44	189,306	-2.22(-4.07%)
Oct 07, 2019	54.70	55.17	54.04	54.66	231,393	-0.48(-0.87%)
Oct 04, 2019	54.34	55.21	54.22	55.15	187,628	+1.21(+2.24%)
Oct 03, 2019	53.88	54.00	52.61	53.93	249,703	+0.15(+0.27%)
Oct 02, 2019	54.66	54.66	52.85	53.79	298,918	-1.38(-2.50%)
Oct 01, 2019	56.90	57.97	54.83	55.17	178,769	-1.35(-2.39%)
Sep 30, 2019	56.95	57.27	56.21	56.51	203,555	-0.07(-0.12%)
Sep 27, 2019	58.64	58.84	56.09	56.58	267,576	-2.01(-3.43%)
Sep 26, 2019	59.06	59.59	58.24	58.59	259,287	+0.54(+0.93%)
Sep 25, 2019	56.83	58.12	56.33	58.05	244,679	+0.71(+1.24%)
Sep 24, 2019	57.96	58.82	56.71	57.34	386,572	-0.03(-0.05%)
Sep 23, 2019	56.74	57.59	56.07	57.37	230,756	+1.91(+3.44%)
Sep 20, 2019	56.62	56.87	55.01	55.46	336,452	-0.93(-1.64%)
Sep 19, 2019	57.02	57.27	56.35	56.39	147,177	-0.25(-0.43%)
Sep 18, 2019	56.73	56.81	55.47	56.63	250,129	-0.05(-0.09%)
Sep 17, 2019	56.25	56.99	55.91	56.68	154,021	+0.23(+0.40%)
Sep 16, 2019	55.23	56.64	54.46	56.45	285,616	+0.99(+1.79%)
Sep 13, 2019	56.22	56.26	55.10	55.46	334,826	-0.82(-1.45%)
Sep 12, 2019	57.50	57.50	55.97	56.28	478,530	-0.68(-1.19%)
Sep 11, 2019	55.93	57.52	55.21	56.96	281,824	+1.49(+2.68%)
Sep 10, 2019	55.18	55.47	54.36	55.47	201,020	+0.22(+0.39%)
Sep 09, 2019	54.86	55.54	54.62	55.25	225,259	+0.82(+1.50%)
Sep 06, 2019	55.13	55.13	53.27	54.44	134,093	-0.39(-0.72%)
Sep 05, 2019	53.86	55.96	53.37	54.83	290,799	+2.12(+4.01%)
Sep 04, 2019	51.85	52.84	51.85	52.71	168,060	+1.53(+2.98%)