Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	91.53	92.08	90.06	90.19	138,919	-1.21(-1.32%)
Dec 30, 2021	91.38	93.29	91.11	91.40	253,971	-0.27(-0.29%)
Dec 29, 2021	89.79	91.93	89.22	91.66	150,203	+2.12(+2.37%)
Dec 28, 2021	89.87	90.08	88.62	89.54	122,248	-0.17(-0.19%)
Dec 27, 2021	88.41	90.01	87.66	89.71	104,088	+1.52(+1.72%)
Dec 23, 2021	87.61	88.54	86.86	88.20	116,107	+0.85(+0.98%)
Dec 22, 2021	85.92	87.63	85.48	87.35	140,723	+1.00(+1.16%)
Dec 21, 2021	85.22	87.08	85.08	86.34	210,099	+2.75(+3.29%)
Dec 20, 2021	83.83	84.86	81.83	83.59	314,155	-1.96(-2.29%)
Dec 17, 2021	88.98	88.98	84.07	85.55	1,156,179	+1.44(+1.71%)
Dec 16, 2021	87.66	87.84	83.29	84.12	291,095	-2.55(-2.94%)
Dec 15, 2021	84.45	86.82	82.55	86.66	258,446	+2.45(+2.90%)
Dec 14, 2021	83.60	85.12	82.56	84.22	258,883	-0.33(-0.39%)
Dec 13, 2021	85.57	86.27	83.70	84.54	202,181	-1.41(-1.64%)
Dec 10, 2021	88.12	88.12	85.26	85.95	167,529	-1.12(-1.29%)
Dec 09, 2021	92.10	92.28	86.60	87.07	186,643	-5.15(-5.58%)
Dec 08, 2021	91.84	93.08	90.45	92.22	152,216	+0.63(+0.69%)
Dec 07, 2021	89.85	92.57	88.64	91.58	107,959	+3.57(+4.05%)
Dec 06, 2021	86.63	88.40	84.12	88.02	218,380	+2.39(+2.79%)
Dec 03, 2021	86.75	86.75	84.34	85.63	208,816	-0.59(-0.69%)
Dec 02, 2021	87.64	87.92	84.93	86.23	215,316	-1.52(-1.73%)
Dec 01, 2021	89.13	90.90	87.69	87.74	300,642	+0.89(+1.03%)
Nov 30, 2021	87.15	88.83	85.34	86.85	222,541	-1.05(-1.19%)
Nov 29, 2021	89.02	90.70	87.36	87.90	171,661	+0.85(+0.98%)
Nov 26, 2021	87.85	88.41	85.53	87.05	331,479	-3.48(-3.84%)
Nov 24, 2021	89.25	90.92	88.39	90.52	410,570	+0.79(+0.88%)
Nov 23, 2021	88.88	89.92	86.85	89.73	272,974	+1.30(+1.47%)
Nov 22, 2021	89.79	90.68	88.12	88.43	198,552	-0.30(-0.33%)
Nov 19, 2021	88.25	89.85	88.24	88.73	253,916	+0.47(+0.53%)
Nov 18, 2021	89.37	88.34	86.88	88.27	331,985	-0.52(-0.59%)
Nov 17, 2021	89.75	90.28	87.70	88.79	185,959	-0.99(-1.10%)
Nov 16, 2021	89.20	90.24	88.65	89.78	148,801	+0.08(+0.09%)
Nov 15, 2021	91.24	91.64	88.92	89.70	196,831	-0.68(-0.76%)
Nov 12, 2021	93.83	93.83	90.15	90.38	191,541	-2.59(-2.79%)
Nov 11, 2021	93.03	94.46	89.66	92.98	337,170	+0.72(+0.78%)
Nov 10, 2021	90.81			92.25	174,144	+0.59(+0.65%)
Nov 09, 2021	90.17	94.87	87.01	91.66	347,103	-2.33(-2.48%)
Nov 08, 2021	94.63	95.33	93.54	93.99	198,973	-0.14(-0.15%)
Nov 05, 2021	93.98	95.21	92.60	94.13	162,314	+1.17(+1.26%)
Nov 04, 2021	93.82	94.11	92.39	92.97	192,079	+0.14(+0.15%)
Nov 03, 2021	91.46	93.26	90.55	92.83	112,578	+1.64(+1.80%)
Nov 02, 2021	93.32	93.52	90.77	91.18	104,665	-1.83(-1.97%)
Nov 01, 2021	91.30	93.59	90.84	93.01	209,279	+2.18(+2.40%)
Oct 29, 2021	89.54			90.84	180,886	+0.58(+0.65%)
Oct 28, 2021	84.67	90.33	84.56	90.25	202,730	+6.40(+7.63%)
Oct 27, 2021	84.54	85.27	83.67	83.85	136,386	-0.51(-0.61%)
Oct 26, 2021	85.52			84.37	155,138	-0.53(-0.63%)
Oct 25, 2021	84.77	85.88	84.06	84.90	107,982	+0.64(+0.76%)
Oct 22, 2021	84.81	86.66	83.93	84.26	125,760	-1.06(-1.24%)
Oct 21, 2021	85.81	86.56	84.72	85.32	209,300	-1.31(-1.51%)
Oct 20, 2021	87.31	87.85	86.45	86.62	111,582	-0.44(-0.50%)
Oct 19, 2021	86.67	87.56	86.54	87.06	101,565	+0.75(+0.87%)
Oct 18, 2021	86.75	86.96	86.05	86.31	95,502	-1.19(-1.36%)
Oct 15, 2021	87.81	87.92	86.73	87.49	266,426	+0.85(+0.98%)
Oct 14, 2021	86.11	86.68	84.76	86.64	214,752	+2.09(+2.47%)
Oct 13, 2021	85.43	85.86	83.78	84.56	132,398	+0.01(+0.01%)
Oct 12, 2021	84.54	85.43	83.69	84.55	270,308	-0.39(-0.45%)
Oct 11, 2021	86.26	86.50	84.78	84.93	181,207	-1.71(-1.98%)
Oct 08, 2021	87.78	88.31	86.30	86.64	133,105	-0.74(-0.85%)
Oct 07, 2021	85.68	87.67	84.79	87.39	350,485	+2.89(+3.42%)
Oct 06, 2021	83.96	84.94	82.98	84.50	233,782	-0.01(-0.01%)
Oct 05, 2021	85.16	85.54	83.80	84.51	204,878	+0.11(+0.13%)
Oct 04, 2021	87.37	88.49	84.21	84.40	185,176	-3.50(-3.98%)