Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	81.00	81.42	79.32	80.80	198,151	-0.75(-0.92%)
May 27, 2022	79.21	81.65	79.15	81.56	141,293	+3.09(+3.94%)
May 26, 2022	75.64	78.68	75.64	78.46	121,756	+2.78(+3.67%)
May 25, 2022	73.60	76.18	73.60	75.68	122,418	+1.64(+2.21%)
May 24, 2022	74.44	75.73	72.08	74.05	225,981	-1.20(-1.60%)
May 23, 2022	75.52	76.10	74.01	75.25	271,314	+0.39(+0.52%)
May 20, 2022	77.30	77.30	72.30	74.86	306,688	-1.02(-1.35%)
May 19, 2022	76.22	78.45	75.52	75.88	296,066	-0.79(-1.03%)
May 18, 2022	78.29	80.32	76.27	76.67	310,549	-3.45(-4.30%)
May 17, 2022	78.50	80.54	78.06	80.12	155,788	+3.47(+4.52%)
May 16, 2022	77.67	78.39	76.54	76.65	146,479	-2.12(-2.69%)
May 13, 2022	76.68	79.35	76.30	78.77	176,035	+3.58(+4.76%)
May 12, 2022	72.97	75.52	72.34	75.20	167,485	+1.63(+2.22%)
May 11, 2022	74.91	77.21	73.29	73.56	157,402	-1.50(-1.99%)
May 10, 2022	75.65	76.38	71.54	75.06	257,690	+0.46(+0.61%)
May 09, 2022	76.05	77.05	73.84	74.60	201,001	-3.34(-4.28%)
May 06, 2022	78.18	79.39	75.92	77.94	182,930	-1.00(-1.27%)
May 05, 2022	80.73	81.23	75.96	78.94	271,837	-3.71(-4.49%)
May 04, 2022	78.65	83.16	77.88	82.66	305,931	+4.67(+5.98%)
May 03, 2022	76.80	78.28	76.80	77.99	152,693	+0.90(+1.17%)
May 02, 2022	75.53	77.18	74.34	77.09	159,009	+1.29(+1.70%)
Apr 29, 2022	75.96	78.71	75.34	75.80	200,736	-1.03(-1.34%)
Apr 28, 2022	74.09	77.68	73.20	76.83	170,954	+3.69(+5.04%)
Apr 27, 2022	75.13	76.37	72.64	73.15	179,067	-2.61(-3.44%)
Apr 26, 2022	77.25	77.71	75.70	75.75	246,208	-2.14(-2.75%)
Apr 25, 2022	76.07	78.06	75.54	77.89	200,559	+1.51(+1.97%)
Apr 22, 2022	78.42	78.48	75.87	76.39	159,090	-2.47(-3.13%)
Apr 21, 2022	80.34	80.98	78.32	78.85	236,417	-0.40(-0.50%)
Apr 20, 2022	78.67	80.37	78.67	79.25	202,746	+2.03(+2.63%)
Apr 19, 2022	75.13	77.57	75.13	77.22	163,214	+2.23(+2.97%)
Apr 18, 2022	72.57	75.10	72.57	74.99	150,782	+1.70(+2.32%)
Apr 14, 2022	75.16	75.53	73.18	73.29	125,646	-1.70(-2.27%)
Apr 13, 2022	75.87	76.70	74.95	74.99	163,024	-0.34(-0.45%)
Apr 12, 2022	76.54	77.81	75.16	75.33	221,224	+0.52(+0.69%)
Apr 11, 2022	75.08	76.84	74.32	74.81	236,394	-1.69(-2.21%)
Apr 08, 2022	80.04	80.06	76.40	76.51	218,023	-3.82(-4.76%)
Apr 07, 2022	80.02	81.46	78.89	80.33	288,704	+0.59(+0.75%)
Apr 06, 2022	81.04	81.29	79.25	79.74	238,333	-2.55(-3.09%)
Apr 05, 2022	85.90	85.90	81.79	82.28	169,374	-3.24(-3.79%)
Apr 04, 2022	84.89	86.10	84.20	85.52	231,799	+1.39(+1.65%)
Apr 01, 2022	85.64	86.52	83.28	84.13	206,549	-1.14(-1.34%)
Mar 31, 2022	86.82	87.68	85.07	85.27	206,174	-1.14(-1.32%)
Mar 30, 2022	90.60	90.60	86.13	86.41	131,704	-4.37(-4.81%)
Mar 29, 2022	89.45	91.35	89.21	90.78	289,396	+2.91(+3.31%)
Mar 28, 2022	88.03	88.92	86.48	87.87	127,387	-1.10(-1.24%)
Mar 25, 2022	89.96	90.00	87.33	88.97	128,638	-0.41(-0.45%)
Mar 24, 2022	86.21	89.42	85.46	89.37	144,006	+3.56(+4.14%)
Mar 23, 2022	87.26	87.45	85.27	85.82	129,528	-2.55(-2.88%)
Mar 22, 2022	88.58	89.31	87.46	88.36	123,168	+0.41(+0.46%)
Mar 21, 2022	88.96	89.70	86.86	87.96	133,024	-1.76(-1.97%)
Mar 18, 2022	89.54	90.82	87.33	89.72	471,613	+0.31(+0.34%)
Mar 17, 2022	84.29	89.57	83.66	89.41	218,896	+4.25(+4.99%)
Mar 16, 2022	82.81	85.50	82.33	85.16	166,175	+3.20(+3.90%)
Mar 15, 2022	78.24	82.22	77.49	81.96	141,922	+4.28(+5.51%)
Mar 14, 2022	83.46	83.46	77.39	77.68	188,822	-5.01(-6.06%)
Mar 11, 2022	84.29	84.29	82.24	82.70	151,720	-0.50(-0.60%)
Mar 10, 2022	83.60	84.20	82.55	83.19	208,311	-2.24(-2.62%)
Mar 09, 2022	83.27	85.46	82.60	85.43	218,864	+4.54(+5.61%)
Mar 08, 2022	80.61	83.40	79.26	80.89	231,375	+0.43(+0.53%)
Mar 07, 2022	81.56	82.13	80.35	80.47	221,528	-1.09(-1.34%)
Mar 04, 2022	84.32	84.80	80.97	81.56	198,063	-4.01(-4.69%)
Mar 03, 2022	88.16	88.16	84.63	85.57	122,664	-1.94(-2.22%)
Mar 02, 2022	84.61	87.80	84.29	87.51	127,120	+3.21(+3.81%)