Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	87.14	88.82	85.34	86.84	222,557	-1.05(-1.19%)
Nov 29, 2021	89.01	90.70	87.35	87.89	171,674	+0.85(+0.98%)
Nov 26, 2021	87.84	88.41	85.53	87.04	331,504	-3.48(-3.84%)
Nov 24, 2021	89.24	90.91	88.39	90.52	410,601	+0.79(+0.88%)
Nov 23, 2021	88.87	89.91	86.84	89.73	272,994	+1.30(+1.47%)
Nov 22, 2021	89.78	90.68	88.11	88.43	198,567	-0.30(-0.33%)
Nov 19, 2021	88.24	89.84	88.23	88.72	253,935	+0.47(+0.53%)
Nov 18, 2021	89.37	88.33	86.87	88.26	332,009	-0.52(-0.59%)
Nov 17, 2021	89.74	90.27	87.70	88.78	185,972	-0.99(-1.10%)
Nov 16, 2021	89.19	90.24	88.65	89.77	148,812	+0.08(+0.09%)
Nov 15, 2021	91.24	91.63	88.91	89.69	196,845	-0.68(-0.76%)
Nov 12, 2021	93.82	93.82	90.14	90.38	191,556	-2.59(-2.79%)
Nov 11, 2021	93.03	94.45	89.65	92.97	337,195	+0.72(+0.78%)
Nov 10, 2021	90.80			92.25	174,157	+0.59(+0.65%)
Nov 09, 2021	90.16	94.87	87.00	91.65	347,129	-2.33(-2.48%)
Nov 08, 2021	94.62	95.32	93.53	93.99	198,988	-0.14(-0.15%)
Nov 05, 2021	93.98	95.20	92.60	94.13	162,326	+1.17(+1.26%)
Nov 04, 2021	93.81	94.11	92.38	92.96	192,093	+0.14(+0.15%)
Nov 03, 2021	91.45	93.26	90.54	92.82	112,586	+1.64(+1.80%)
Nov 02, 2021	93.31	93.51	90.76	91.18	104,673	-1.83(-1.97%)
Nov 01, 2021	91.30	93.58	90.83	93.01	209,294	+2.18(+2.40%)
Oct 29, 2021	89.54			90.83	180,900	+0.58(+0.65%)
Oct 28, 2021	84.67	90.33	84.55	90.25	202,745	+6.40(+7.63%)
Oct 27, 2021	84.53	85.26	83.67	83.85	136,396	-0.51(-0.61%)
Oct 26, 2021	85.51			84.36	155,150	-0.53(-0.63%)
Oct 25, 2021	84.77	85.88	84.06	84.90	107,990	+0.64(+0.76%)
Oct 22, 2021	84.81	86.65	83.93	84.25	125,769	-1.06(-1.24%)
Oct 21, 2021	85.81	86.56	84.72	85.31	209,316	-1.31(-1.51%)
Oct 20, 2021	87.30	87.84	86.44	86.62	111,591	-0.44(-0.50%)
Oct 19, 2021	86.67	87.56	86.53	87.05	101,573	+0.75(+0.87%)
Oct 18, 2021	86.75	86.95	86.04	86.30	95,510	-1.19(-1.36%)
Oct 15, 2021	87.80	87.91	86.73	87.49	266,446	+0.85(+0.98%)
Oct 14, 2021	86.10	86.67	84.75	86.64	214,768	+2.09(+2.47%)
Oct 13, 2021	85.42	85.85	83.78	84.55	132,408	+0.01(+0.01%)
Oct 12, 2021	84.53	85.42	83.68	84.54	270,328	-0.39(-0.45%)
Oct 11, 2021	86.25	86.49	84.77	84.93	181,220	-1.71(-1.98%)
Oct 08, 2021	87.77	88.30	86.29	86.64	133,115	-0.74(-0.85%)
Oct 07, 2021	85.68	87.67	84.79	87.38	350,512	+2.89(+3.42%)
Oct 06, 2021	83.96	84.93	82.98	84.49	233,799	-0.01(-0.01%)
Oct 05, 2021	85.15	85.53	83.80	84.50	204,893	+0.11(+0.13%)
Oct 04, 2021	87.36	88.49	84.20	84.39	185,190	-3.50(-3.98%)
Oct 01, 2021	87.85	88.84	86.18	87.89	193,873	+1.09(+1.25%)
Sep 30, 2021	89.96	90.83	86.80	86.81	207,488	-2.44(-2.74%)
Sep 29, 2021	89.27	90.17	88.46	89.25	349,268	+0.19(+0.21%)
Sep 28, 2021	89.72	90.83	88.55	89.06	371,488	-1.71(-1.89%)
Sep 27, 2021	89.33	90.88	89.05	90.77	186,171	+1.12(+1.25%)
Sep 24, 2021	88.81	90.21	88.00	89.65	157,155	-0.05(-0.06%)
Sep 23, 2021	86.70	89.96	86.54	89.70	229,077	+3.02(+3.48%)
Sep 22, 2021	84.77	87.00	84.39	86.69	176,686	+2.84(+3.39%)
Sep 21, 2021	83.97	84.66	81.95	83.85	184,929	+0.62(+0.75%)
Sep 20, 2021	83.68	84.08	81.92	83.22	256,335	-2.89(-3.35%)
Sep 17, 2021	85.81	86.66	84.36	86.11	676,521	+0.59(+0.69%)
Sep 16, 2021	85.94	86.78	85.35	85.52	264,810	-1.24(-1.43%)
Sep 15, 2021	84.80	86.85	84.05	86.76	191,651	+1.92(+2.26%)
Sep 14, 2021	85.99	86.62	84.59	84.84	232,817	-2.30(-2.63%)
Sep 13, 2021	86.92	87.38	85.08	87.13	170,162	+1.05(+1.22%)
Sep 10, 2021	86.21	88.10	85.82	86.08	180,448	+0.84(+0.99%)
Sep 09, 2021	84.83	86.45	84.58	85.24	148,682	+0.22(+0.26%)
Sep 08, 2021	88.37	88.37	84.72	85.02	202,943	-3.44(-3.89%)
Sep 07, 2021	88.48	88.92	87.16	88.47	167,552	+0.33(+0.37%)
Sep 03, 2021	88.85	89.48	87.72	88.14	125,956	-0.80(-0.90%)
Sep 02, 2021	88.66	89.88	88.36	88.94	145,131	+0.27(+0.30%)