Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.27	59.89	56.25	58.65	387,076	-0.53(-0.89%)
Feb 27, 2020	57.59	60.28	57.02	59.18	488,574	-0.75(-1.25%)
Feb 26, 2020	60.05	61.26	59.51	59.93	219,721	+0.25(+0.41%)
Feb 25, 2020	62.67	62.89	59.13	59.68	349,193	-2.42(-3.89%)
Feb 24, 2020	63.11	64.04	61.62	62.10	264,403	-3.74(-5.68%)
Feb 21, 2020	67.88	67.95	65.67	65.83	200,484	-2.59(-3.79%)
Feb 20, 2020	69.55	70.34	67.64	68.43	284,656	-1.68(-2.39%)
Feb 19, 2020	72.10	73.00	69.30	70.10	371,911	-0.90(-1.26%)
Feb 18, 2020	75.87	75.87	70.43	71.00	439,534	-4.79(-6.32%)
Feb 14, 2020	76.93	77.40	74.90	75.79	268,935	-1.06(-1.39%)
Feb 13, 2020	75.10	77.12	74.67	76.86	330,808	+1.42(+1.88%)
Feb 12, 2020	74.57	75.78	74.07	75.44	342,269	+1.57(+2.12%)
Feb 11, 2020	71.53	74.10	71.09	73.87	265,905	+3.03(+4.27%)
Feb 10, 2020	69.55	70.93	69.23	70.84	497,808	+0.81(+1.15%)
Feb 07, 2020	71.46	71.46	69.42	70.03	237,397	-2.10(-2.91%)
Feb 06, 2020	72.66	72.80	71.68	72.13	166,983	-0.54(-0.75%)
Feb 05, 2020	73.02	73.05	71.43	72.68	162,076	+0.79(+1.10%)
Feb 04, 2020	71.49	72.54	70.80	71.89	216,639	+1.80(+2.57%)
Feb 03, 2020	69.37	71.12	69.37	70.08	223,899	+1.11(+1.62%)
Jan 31, 2020	71.52	71.55	68.72	68.97	204,236	-3.00(-4.17%)
Jan 30, 2020	71.75	72.97	70.49	71.97	205,473	+0.36(+0.51%)
Jan 29, 2020	72.38	73.15	71.33	71.60	268,456	-0.57(-0.79%)
Jan 28, 2020	71.33	72.76	70.11	72.17	296,612	+1.55(+2.19%)
Jan 27, 2020	71.77	71.93	70.13	70.63	287,582	-3.59(-4.84%)
Jan 24, 2020	75.93	76.04	73.60	74.21	217,419	-1.16(-1.54%)
Jan 23, 2020	74.61	75.43	73.97	75.38	304,911	+1.18(+1.59%)
Jan 22, 2020	75.46	76.79	73.97	74.19	204,910	-0.86(-1.14%)
Jan 21, 2020	73.15	75.14	72.97	75.05	399,081	+2.07(+2.84%)
Jan 17, 2020	73.86	73.86	72.02	72.98	197,645	-0.18(-0.24%)
Jan 16, 2020	72.85	74.00	72.80	73.16	226,035	+1.09(+1.52%)
Jan 15, 2020	72.16	73.59	71.73	72.06	417,592	-0.20(-0.27%)
Jan 14, 2020	70.90	74.07	70.31	72.26	493,054	+1.66(+2.35%)
Jan 13, 2020	69.98	70.66	69.52	70.61	218,302	+0.84(+1.20%)
Jan 10, 2020	70.75	71.08	69.47	69.77	139,132	-0.74(-1.05%)
Jan 09, 2020	70.43	70.90	70.10	70.51	224,743	+0.65(+0.93%)
Jan 08, 2020	70.10	70.58	69.81	69.86	234,376	-0.31(-0.44%)
Jan 07, 2020	68.70	70.63	68.25	70.16	281,199	+1.42(+2.07%)
Jan 06, 2020	69.57	69.57	68.62	68.74	212,005	-1.81(-2.57%)
Jan 03, 2020	69.26	71.24	69.23	70.56	277,960	-0.17(-0.24%)
Jan 02, 2020	71.00	71.13	69.54	70.72	176,128	+0.51(+0.73%)
Dec 31, 2019	70.03	70.64	69.55	70.21	182,028	-0.01(-0.01%)
Dec 30, 2019	70.41	70.47	69.37	70.22	387,741	-0.27(-0.38%)
Dec 27, 2019	70.65	70.78	69.79	70.49	157,994	+0.00(+0.00%)
Dec 26, 2019	70.71	70.71	70.09	70.49	113,714	+0.00(+0.00%)
Dec 24, 2019	70.78	70.78	69.87	70.49	146,332	+0.18(+0.25%)
Dec 23, 2019	69.94	70.57	69.18	70.31	238,393	+0.95(+1.36%)
Dec 20, 2019	69.97	70.08	69.12	69.36	982,546	+0.08(+0.11%)
Dec 19, 2019	69.09	69.55	68.01	69.28	246,991	+0.30(+0.43%)
Dec 18, 2019	68.23	69.62	67.73	68.99	316,123	+0.93(+1.36%)
Dec 17, 2019	67.57	68.08	67.27	68.06	242,189	+0.74(+1.10%)
Dec 16, 2019	68.38	69.25	66.94	67.32	255,208	-0.45(-0.67%)
Dec 13, 2019	68.28	69.35	67.48	67.78	292,867	-0.77(-1.12%)
Dec 12, 2019	66.26	68.80	65.79	68.54	360,681	+2.16(+3.25%)
Dec 11, 2019	64.93	66.75	64.69	66.39	166,778	+1.47(+2.26%)
Dec 10, 2019	64.06	65.19	63.76	64.92	181,508	+0.86(+1.34%)
Dec 09, 2019	64.24	64.43	63.77	64.06	185,387	-0.31(-0.47%)
Dec 06, 2019	63.25	64.45	62.58	64.36	364,360	+1.65(+2.63%)
Dec 05, 2019	62.53	62.84	62.12	62.72	274,094	+0.84(+1.35%)
Dec 04, 2019	61.61	62.71	61.07	61.88	292,751	+1.05(+1.72%)
Dec 03, 2019	60.90	61.35	60.29	60.83	191,632	-1.45(-2.33%)