Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.22	59.84	56.21	58.60	387,402	-0.53(-0.89%)
Feb 27, 2020	57.54	60.23	56.97	59.13	488,986	-0.75(-1.25%)
Feb 26, 2020	60.00	61.21	59.46	59.88	219,907	+0.25(+0.41%)
Feb 25, 2020	62.61	62.84	59.08	59.63	349,487	-2.41(-3.89%)
Feb 24, 2020	63.06	63.98	61.57	62.04	264,626	-3.73(-5.68%)
Feb 21, 2020	67.83	67.90	65.61	65.78	200,653	-2.59(-3.79%)
Feb 20, 2020	69.49	70.28	67.58	68.37	284,896	-1.67(-2.39%)
Feb 19, 2020	72.04	72.94	69.24	70.04	372,225	-0.90(-1.26%)
Feb 18, 2020	75.81	75.81	70.37	70.94	439,905	-4.79(-6.32%)
Feb 14, 2020	76.86	77.33	74.83	75.73	269,162	-1.06(-1.39%)
Feb 13, 2020	75.04	77.06	74.61	76.79	331,087	+1.42(+1.88%)
Feb 12, 2020	74.51	75.72	74.00	75.37	342,558	+1.57(+2.12%)
Feb 11, 2020	71.47	74.04	71.03	73.81	266,129	+3.02(+4.27%)
Feb 10, 2020	69.49	70.87	69.18	70.78	498,227	+0.81(+1.15%)
Feb 07, 2020	71.40	71.40	69.36	69.97	237,597	-2.10(-2.91%)
Feb 06, 2020	72.60	72.74	71.62	72.07	167,124	-0.54(-0.75%)
Feb 05, 2020	72.96	72.99	71.37	72.62	162,212	+0.79(+1.10%)
Feb 04, 2020	71.43	72.48	70.74	71.83	216,822	+1.80(+2.57%)
Feb 03, 2020	69.31	71.06	69.31	70.02	224,088	+1.11(+1.62%)
Jan 31, 2020	71.46	71.49	68.66	68.91	204,408	-3.00(-4.17%)
Jan 30, 2020	71.69	72.91	70.43	71.91	205,647	+0.36(+0.51%)
Jan 29, 2020	72.32	73.09	71.27	71.54	268,683	-0.57(-0.79%)
Jan 28, 2020	71.27	72.69	70.05	72.11	296,862	+1.55(+2.19%)
Jan 27, 2020	71.71	71.87	70.07	70.57	287,824	-3.59(-4.84%)
Jan 24, 2020	75.87	75.98	73.54	74.15	217,603	-1.16(-1.54%)
Jan 23, 2020	74.55	75.36	73.91	75.31	305,169	+1.18(+1.59%)
Jan 22, 2020	75.39	76.72	73.91	74.13	205,082	-0.86(-1.14%)
Jan 21, 2020	73.09	75.08	72.91	74.99	399,418	+2.07(+2.84%)
Jan 17, 2020	73.80	73.80	71.95	72.92	197,811	-0.18(-0.24%)
Jan 16, 2020	72.79	73.94	72.74	73.10	226,226	+1.09(+1.52%)
Jan 15, 2020	72.10	73.53	71.67	72.00	417,944	-0.20(-0.27%)
Jan 14, 2020	70.84	74.00	70.25	72.20	493,469	+1.66(+2.35%)
Jan 13, 2020	69.93	70.61	69.46	70.55	218,486	+0.84(+1.20%)
Jan 10, 2020	70.69	71.02	69.41	69.71	139,249	-0.74(-1.05%)
Jan 09, 2020	70.37	70.84	70.04	70.45	224,933	+0.65(+0.93%)
Jan 08, 2020	70.04	70.52	69.75	69.80	234,573	-0.31(-0.44%)
Jan 07, 2020	68.64	70.57	68.19	70.10	281,436	+1.42(+2.07%)
Jan 06, 2020	69.51	69.51	68.56	68.68	212,184	-1.81(-2.57%)
Jan 03, 2020	69.21	71.18	69.18	70.50	278,195	-0.17(-0.24%)
Jan 02, 2020	70.94	71.07	69.48	70.66	176,276	+0.51(+0.73%)
Dec 31, 2019	69.97	70.59	69.49	70.15	182,181	-0.01(-0.01%)
Dec 30, 2019	70.35	70.41	69.31	70.16	388,068	-0.27(-0.38%)
Dec 27, 2019	70.60	70.72	69.73	70.43	158,127	+0.00(+0.00%)
Dec 26, 2019	70.65	70.65	70.03	70.43	113,810	+0.00(+0.00%)
Dec 24, 2019	70.72	70.72	69.81	70.43	146,455	+0.18(+0.25%)
Dec 23, 2019	69.89	70.51	69.12	70.25	238,594	+0.95(+1.36%)
Dec 20, 2019	69.92	70.02	69.06	69.30	983,375	+0.08(+0.11%)
Dec 19, 2019	69.03	69.49	67.95	69.23	247,199	+0.30(+0.43%)
Dec 18, 2019	68.17	69.56	67.67	68.93	316,390	+0.93(+1.36%)
Dec 17, 2019	67.51	68.02	67.22	68.00	242,394	+0.74(+1.10%)
Dec 16, 2019	68.32	69.20	66.88	67.27	255,423	-0.45(-0.67%)
Dec 13, 2019	68.22	69.29	67.42	67.72	293,114	-0.77(-1.12%)
Dec 12, 2019	66.20	68.74	65.74	68.49	360,985	+2.16(+3.25%)
Dec 11, 2019	64.87	66.69	64.63	66.33	166,919	+1.47(+2.26%)
Dec 10, 2019	64.00	65.14	63.70	64.86	181,661	+0.86(+1.34%)
Dec 09, 2019	64.18	64.38	63.72	64.00	185,544	-0.31(-0.47%)
Dec 06, 2019	63.20	64.40	62.53	64.31	364,667	+1.65(+2.63%)
Dec 05, 2019	62.48	62.78	62.07	62.66	274,326	+0.84(+1.35%)
Dec 04, 2019	61.56	62.65	61.02	61.83	292,997	+1.04(+1.72%)
Dec 03, 2019	60.85	61.29	60.24	60.78	191,794	-1.45(-2.33%)