Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	86.99	88.67	85.19	86.69	222,946	-1.05(-1.19%)
Nov 29, 2021	88.86	90.54	87.20	87.74	171,974	+0.85(+0.98%)
Nov 26, 2021	87.69	88.25	85.38	86.89	332,084	-3.47(-3.84%)
Nov 24, 2021	89.08	90.75	88.23	90.36	411,319	+0.79(+0.88%)
Nov 23, 2021	88.72	89.76	86.69	89.57	273,471	+1.30(+1.47%)
Nov 22, 2021	89.63	90.52	87.96	88.27	198,914	-0.30(-0.33%)
Nov 19, 2021	88.09	89.69	88.08	88.57	254,379	+0.46(+0.53%)
Nov 18, 2021	89.21	88.17	86.72	88.11	332,590	-0.52(-0.59%)
Nov 17, 2021	89.59	90.12	87.54	88.63	186,298	-0.99(-1.10%)
Nov 16, 2021	89.03	90.08	88.49	89.62	149,073	+0.08(+0.09%)
Nov 15, 2021	91.08	91.47	88.76	89.54	197,190	-0.68(-0.76%)
Nov 12, 2021	93.66	93.66	89.98	90.22	191,890	-2.59(-2.79%)
Nov 11, 2021	92.87	94.29	89.50	92.81	337,785	+0.72(+0.78%)
Nov 10, 2021	90.64			92.09	174,462	+0.59(+0.65%)
Nov 09, 2021	90.00	94.70	86.85	91.49	347,736	-2.33(-2.48%)
Nov 08, 2021	94.46	95.16	93.37	93.82	199,335	-0.14(-0.15%)
Nov 05, 2021	93.81	95.04	92.44	93.96	162,610	+1.17(+1.26%)
Nov 04, 2021	93.65	93.94	92.22	92.80	192,429	+0.14(+0.15%)
Nov 03, 2021	91.30	93.09	90.39	92.66	112,783	+1.64(+1.80%)
Nov 02, 2021	93.15	93.35	90.60	91.02	104,856	-1.83(-1.97%)
Nov 01, 2021	91.14	93.42	90.67	92.85	209,660	+2.17(+2.40%)
Oct 29, 2021	89.38			90.67	181,216	+0.58(+0.65%)
Oct 28, 2021	84.52	90.17	84.40	90.09	203,099	+6.39(+7.63%)
Oct 27, 2021	84.38	85.11	83.52	83.70	136,634	-0.51(-0.61%)
Oct 26, 2021	85.36			84.21	155,421	-0.53(-0.63%)
Oct 25, 2021	84.62	85.73	83.91	84.75	108,179	+0.64(+0.76%)
Oct 22, 2021	84.66	86.50	83.78	84.11	125,989	-1.06(-1.24%)
Oct 21, 2021	85.66	86.41	84.57	85.16	209,682	-1.30(-1.51%)
Oct 20, 2021	87.15	87.69	86.29	86.47	111,786	-0.43(-0.50%)
Oct 19, 2021	86.52	87.40	86.38	86.90	101,750	+0.75(+0.87%)
Oct 18, 2021	86.59	86.80	85.89	86.15	95,677	-1.19(-1.36%)
Oct 15, 2021	87.65	87.76	86.57	87.34	266,911	+0.85(+0.98%)
Oct 14, 2021	85.95	86.52	84.60	86.49	215,144	+2.08(+2.47%)
Oct 13, 2021	85.27	85.70	83.63	84.40	132,639	+0.01(+0.01%)
Oct 12, 2021	84.38	85.27	83.53	84.39	270,801	-0.39(-0.45%)
Oct 11, 2021	86.10	86.34	84.62	84.78	181,537	-1.71(-1.98%)
Oct 08, 2021	87.62	88.15	86.14	86.49	133,348	-0.74(-0.85%)
Oct 07, 2021	85.53	87.51	84.64	87.23	351,124	+2.88(+3.42%)
Oct 06, 2021	83.81	84.78	82.83	84.34	234,208	-0.01(-0.01%)
Oct 05, 2021	85.00	85.38	83.65	84.35	205,251	+0.11(+0.13%)
Oct 04, 2021	87.21	88.33	84.06	84.24	185,514	-3.50(-3.98%)
Oct 01, 2021	87.70	88.69	86.03	87.74	194,212	+1.09(+1.25%)
Sep 30, 2021	89.80	90.67	86.64	86.65	207,851	-2.44(-2.74%)
Sep 29, 2021	89.11	90.01	88.30	89.09	349,879	+0.19(+0.21%)
Sep 28, 2021	89.57	90.67	88.39	88.91	372,138	-1.71(-1.89%)
Sep 27, 2021	89.17	90.72	88.90	90.61	186,496	+1.12(+1.25%)
Sep 24, 2021	88.66	90.05	87.85	89.50	157,430	-0.05(-0.06%)
Sep 23, 2021	86.55	89.80	86.39	89.55	229,478	+3.01(+3.48%)
Sep 22, 2021	84.62	86.85	84.24	86.54	176,995	+2.83(+3.39%)
Sep 21, 2021	83.82	84.51	81.81	83.70	185,252	+0.62(+0.75%)
Sep 20, 2021	83.53	83.94	81.78	83.08	256,783	-2.88(-3.35%)
Sep 17, 2021	85.66	86.51	84.21	85.96	677,704	+0.59(+0.69%)
Sep 16, 2021	85.79	86.62	85.20	85.37	265,273	-1.23(-1.43%)
Sep 15, 2021	84.65	86.70	83.90	86.60	191,986	+1.92(+2.26%)
Sep 14, 2021	85.84	86.47	84.44	84.69	233,224	-2.29(-2.63%)
Sep 13, 2021	86.77	87.23	84.94	86.98	170,460	+1.05(+1.22%)
Sep 10, 2021	86.06	87.95	85.67	85.93	180,763	+0.84(+0.99%)
Sep 09, 2021	84.68	86.30	84.43	85.09	148,942	+0.22(+0.26%)
Sep 08, 2021	88.21	88.21	84.57	84.88	203,298	-3.44(-3.89%)
Sep 07, 2021	88.32	88.77	87.01	88.31	167,845	+0.33(+0.37%)
Sep 03, 2021	88.70	89.33	87.56	87.99	126,177	-0.80(-0.90%)
Sep 02, 2021	88.50	89.73	88.21	88.79	145,385	+0.27(+0.30%)