Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	84.44	85.68	83.90	85.35	105,996	+0.05(+0.06%)
Dec 29, 2022	83.55	85.50	83.37	85.30	134,128	+2.97(+3.60%)
Dec 28, 2022	83.53	83.90	81.61	82.33	120,487	-1.21(-1.45%)
Dec 27, 2022	83.52	83.87	81.98	83.55	106,934	+0.25(+0.30%)
Dec 23, 2022	83.05	83.87	81.67	83.30	149,416	+0.44(+0.53%)
Dec 22, 2022	85.16	85.16	81.40	82.86	195,799	-3.57(-4.13%)
Dec 21, 2022	85.95	87.34	85.32	86.43	186,299	+1.23(+1.45%)
Dec 20, 2022	84.47	86.34	84.43	85.20	213,364	+0.81(+0.96%)
Dec 19, 2022	88.58	88.58	84.12	84.39	208,032	-4.00(-4.53%)
Dec 16, 2022	87.90	89.70	87.12	88.39	460,823	-0.92(-1.02%)
Dec 15, 2022	91.77	92.03	87.75	89.31	277,407	-4.13(-4.42%)
Dec 14, 2022	93.79	95.66	92.72	93.44	148,942	-0.94(-0.99%)
Dec 13, 2022	94.76	96.83	93.29	94.37	212,632	+2.84(+3.10%)
Dec 12, 2022	90.73	92.65	89.79	91.54	228,724	+1.28(+1.42%)
Dec 09, 2022	90.58	91.65	89.95	90.25	117,907	-0.79(-0.86%)
Dec 08, 2022	90.08	91.29	89.05	91.04	126,029	+1.60(+1.79%)
Dec 07, 2022	88.88	90.35	87.72	89.44	111,581	+0.38(+0.42%)
Dec 06, 2022	89.74	90.29	87.80	89.06	141,283	-1.08(-1.20%)
Dec 05, 2022	91.87	91.87	88.68	90.14	219,324	-2.06(-2.23%)
Dec 02, 2022	90.83	93.11	90.32	92.20	141,840	-0.46(-0.49%)
Dec 01, 2022	92.36	93.03	90.10	92.66	161,768	+0.49(+0.53%)
Nov 30, 2022	88.60	92.32	86.68	92.17	229,021	+4.19(+4.76%)
Nov 29, 2022	88.24	89.31	87.99	87.99	96,357	-0.26(-0.29%)
Nov 28, 2022	89.65	89.75	87.68	88.24	175,178	-2.24(-2.47%)
Nov 25, 2022	91.56	91.99	90.45	90.48	60,596	-1.07(-1.17%)
Nov 23, 2022	90.54	91.65	90.54	91.56	114,120	+1.10(+1.22%)
Nov 22, 2022	89.65	90.79	88.28	90.45	131,564	+1.41(+1.59%)
Nov 21, 2022	88.31	89.33	87.59	89.04	119,636	+0.19(+0.21%)
Nov 18, 2022	89.59	89.89	87.56	88.85	148,827	+1.34(+1.53%)
Nov 17, 2022	86.90	88.04	86.23	87.51	303,832	-1.57(-1.76%)
Nov 16, 2022	91.59	91.73	88.78	89.08	278,334	-3.63(-3.91%)
Nov 15, 2022	91.56	94.25	90.75	92.71	238,503	+3.15(+3.52%)
Nov 14, 2022	91.19	92.32	89.31	89.56	156,074	-2.27(-2.47%)
Nov 11, 2022	87.52	92.75	85.95	91.82	397,263	+4.88(+5.61%)
Nov 10, 2022	86.32	87.55	84.33	86.94	205,234	+5.48(+6.72%)
Nov 09, 2022	81.18	82.60	80.73	81.47	109,453	-0.77(-0.93%)
Nov 08, 2022	82.79	84.13	80.96	82.23	158,457	+0.53(+0.64%)
Nov 07, 2022	83.03	83.04	80.11	81.70	210,530	-0.79(-0.95%)
Nov 04, 2022	82.79	83.89	81.16	82.49	252,223	+2.54(+3.18%)
Nov 03, 2022	79.19	81.48	78.76	79.94	298,373	+0.18(+0.22%)
Nov 02, 2022	79.51	85.90	78.65	79.77	725,656	+0.48(+0.60%)
Nov 01, 2022	79.43	79.61	77.92	79.29	203,596	+1.12(+1.44%)
Oct 31, 2022	78.16	79.07	76.52	78.17	225,271	-0.37(-0.47%)
Oct 28, 2022	76.60	78.81	76.02	78.53	251,147	+2.49(+3.28%)
Oct 27, 2022	76.59	77.55	75.49	76.04	125,335	+0.49(+0.64%)
Oct 26, 2022	75.36	77.86	74.18	75.55	200,691	+0.13(+0.17%)
Oct 25, 2022	73.92	76.37	73.92	75.42	225,050	+1.69(+2.29%)
Oct 24, 2022	74.52	74.62	72.53	73.73	231,846	-0.47(-0.63%)
Oct 21, 2022	70.91	74.92	70.29	74.20	250,437	+3.76(+5.33%)
Oct 20, 2022	71.43	72.74	69.94	70.44	240,407	-0.38(-0.53%)
Oct 19, 2022	70.91	70.96	68.98	70.82	161,020	-0.42(-0.59%)
Oct 18, 2022	72.53	72.82	70.56	71.24	188,745	+0.48(+0.67%)
Oct 17, 2022	71.84	72.50	70.35	70.76	192,680	+0.47(+0.66%)
Oct 14, 2022	74.05	74.47	69.88	70.29	130,050	-3.11(-4.24%)
Oct 13, 2022	69.07	73.63	67.58	73.41	325,528	+2.13(+2.98%)
Oct 12, 2022	73.07	73.07	70.72	71.28	147,726	-1.76(-2.41%)
Oct 11, 2022	74.42	75.21	71.83	73.04	297,124	-2.02(-2.69%)
Oct 10, 2022	78.16	78.16	74.00	75.06	187,735	-2.54(-3.28%)
Oct 07, 2022	81.29	81.51	77.16	77.60	199,657	-5.04(-6.10%)
Oct 06, 2022	83.27	83.99	82.38	82.64	178,413	-0.64(-0.76%)
Oct 05, 2022	82.14	83.45	81.16	83.27	192,136	-0.22(-0.26%)
Oct 04, 2022	83.38	84.19	82.18	83.49	164,822	+2.41(+2.97%)