Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	64.05	64.35	63.19	63.32	92,281	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.46	140,856	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,696	+0.67(+1.07%)
Nov 25, 2019	60.01	62.60	60.01	62.50	290,119	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,318	-0.33(-0.54%)
Nov 21, 2019	61.92	61.95	59.20	60.13	375,084	-2.16(-3.47%)
Nov 20, 2019	63.30	63.70	62.12	62.29	237,887	-1.37(-2.15%)
Nov 19, 2019	65.15	65.15	63.66	63.66	192,000	-0.99(-1.53%)
Nov 18, 2019	64.53	65.48	64.06	64.65	273,240	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.83	64.85	380,079	+1.67(+2.64%)
Nov 14, 2019	62.98	63.59	62.37	63.18	232,337	+0.00(+0.00%)
Nov 13, 2019	64.51	65.31	62.58	63.18	498,962	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.52	64.69	1,105,567	+2.34(+3.75%)
Nov 11, 2019	62.11	62.96	61.74	62.35	357,428	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,346	-0.28(-0.44%)
Nov 07, 2019	63.09	63.10	62.18	63.00	251,393	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.50	62.26	443,547	-1.11(-1.76%)
Nov 05, 2019	62.40	63.69	61.86	63.38	461,915	+1.42(+2.29%)
Nov 04, 2019	61.39	62.15	60.82	61.96	269,990	+1.26(+2.08%)
Nov 01, 2019	58.75	61.15	58.55	60.70	278,366	+2.42(+4.15%)
Oct 31, 2019	58.37	58.87	56.49	58.28	361,675	-0.23(-0.39%)
Oct 30, 2019	59.24	59.24	58.03	58.51	160,381	-0.73(-1.23%)
Oct 29, 2019	60.61	60.94	58.95	59.24	296,259	-1.51(-2.48%)
Oct 28, 2019	59.30	60.96	59.30	60.74	271,619	+1.68(+2.84%)
Oct 25, 2019	57.41	59.94	56.63	59.07	573,464	+1.62(+2.81%)
Oct 24, 2019	53.87	57.60	53.87	57.45	603,640	+5.35(+10.28%)
Oct 23, 2019	53.52	53.52	51.29	52.10	263,204	-1.68(-3.12%)
Oct 22, 2019	52.95	53.83	52.57	53.77	386,970	+1.09(+2.08%)
Oct 21, 2019	53.08	53.67	52.62	52.68	203,565	+0.24(+0.45%)
Oct 18, 2019	52.98	53.43	52.08	52.44	269,949	-0.82(-1.54%)
Oct 17, 2019	52.56	53.62	52.56	53.26	284,193	+1.33(+2.56%)
Oct 16, 2019	53.54	53.71	51.83	51.93	212,845	-1.80(-3.36%)
Oct 15, 2019	53.32	53.81	52.46	53.73	401,539	+0.47(+0.89%)
Oct 14, 2019	52.92	53.53	52.59	53.26	237,665	+0.18(+0.33%)
Oct 11, 2019	52.45	54.34	52.45	53.08	463,538	-0.11(-0.20%)
Oct 10, 2019	53.50	54.33	52.74	53.19	220,245	-0.13(-0.24%)
Oct 09, 2019	53.23	53.66	52.70	53.32	238,462	+0.79(+1.50%)
Oct 08, 2019	54.14	54.16	52.48	52.53	188,975	-2.23(-4.07%)
Oct 07, 2019	54.80	55.26	54.14	54.76	230,989	-0.48(-0.87%)
Oct 04, 2019	54.43	55.31	54.31	55.24	187,301	+1.21(+2.24%)
Oct 03, 2019	53.97	54.09	52.70	54.03	249,268	+0.15(+0.27%)
Oct 02, 2019	54.76	54.76	52.94	53.88	298,396	-1.38(-2.50%)
Oct 01, 2019	57.00	58.07	54.93	55.26	178,457	-1.35(-2.39%)
Sep 30, 2019	57.05	57.37	56.31	56.61	203,200	-0.07(-0.12%)
Sep 27, 2019	58.74	58.95	56.19	56.68	267,109	-2.01(-3.43%)
Sep 26, 2019	59.17	59.70	58.34	58.69	258,835	+0.54(+0.93%)
Sep 25, 2019	56.93	58.22	56.43	58.15	244,252	+0.71(+1.24%)
Sep 24, 2019	58.06	58.92	56.81	57.44	385,897	-0.03(-0.05%)
Sep 23, 2019	56.84	57.69	56.17	57.47	230,353	+1.91(+3.44%)
Sep 20, 2019	56.72	56.97	55.10	55.56	335,864	-0.93(-1.64%)
Sep 19, 2019	57.12	57.37	56.45	56.48	146,920	-0.25(-0.43%)
Sep 18, 2019	56.83	56.91	55.57	56.73	249,693	-0.05(-0.09%)
Sep 17, 2019	56.35	57.09	56.01	56.78	153,752	+0.23(+0.40%)
Sep 16, 2019	55.33	56.74	54.55	56.55	285,118	+1.00(+1.79%)
Sep 13, 2019	56.32	56.36	55.19	55.56	334,242	-0.82(-1.45%)
Sep 12, 2019	57.60	57.60	56.07	56.38	477,695	-0.68(-1.19%)
Sep 11, 2019	56.03	57.62	55.31	57.06	281,332	+1.49(+2.68%)
Sep 10, 2019	55.28	55.57	54.45	55.57	200,670	+0.22(+0.39%)
Sep 09, 2019	54.96	55.64	54.72	55.35	224,866	+0.82(+1.50%)
Sep 06, 2019	55.22	55.22	53.36	54.53	133,859	-0.39(-0.72%)
Sep 05, 2019	53.95	56.06	53.47	54.93	290,291	+2.12(+4.02%)
Sep 04, 2019	51.94	52.93	51.94	52.81	167,767	+1.53(+2.98%)