Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	64.46	67.29	64.33	66.73	319,096	+2.38(+3.70%)
Jun 29, 2020	62.57	64.74	61.65	64.34	279,347	+2.52(+4.08%)
Jun 26, 2020	64.77	65.11	61.60	61.82	322,762	-3.28(-5.03%)
Jun 25, 2020	63.41	65.17	61.93	65.10	271,051	+1.10(+1.72%)
Jun 24, 2020	65.06	65.53	63.63	64.00	258,087	-1.74(-2.65%)
Jun 23, 2020	66.90	66.95	65.26	65.74	152,151	-0.15(-0.22%)
Jun 22, 2020	65.11	66.22	63.98	65.89	211,659	+0.37(+0.57%)
Jun 19, 2020	66.62	67.55	65.28	65.52	529,098	-0.15(-0.22%)
Jun 18, 2020	64.95	66.45	64.95	65.66	226,755	+0.35(+0.54%)
Jun 17, 2020	67.12	67.19	65.29	65.31	243,689	-1.05(-1.59%)
Jun 16, 2020	66.52	67.60	64.91	66.36	204,657	+2.38(+3.72%)
Jun 15, 2020	61.26	64.27	60.62	63.98	293,092	+0.52(+0.82%)
Jun 12, 2020	63.63	64.75	62.02	63.46	258,047	+2.39(+3.92%)
Jun 11, 2020	64.73	66.68	60.29	61.07	292,039	-6.35(-9.42%)
Jun 10, 2020	69.16	69.16	66.84	67.42	311,097	-1.45(-2.10%)
Jun 09, 2020	68.48	70.00	68.12	68.86	237,174	-0.73(-1.05%)
Jun 08, 2020	72.18	72.84	69.39	69.59	371,182	-2.26(-3.15%)
Jun 05, 2020	72.44	74.24	71.64	71.86	335,258	+1.95(+2.79%)
Jun 04, 2020	68.40	70.01	67.94	69.91	315,216	+0.65(+0.94%)
Jun 03, 2020	67.13	69.99	66.69	69.26	324,168	+3.22(+4.87%)
Jun 02, 2020	65.46	66.57	64.92	66.04	185,163	+0.68(+1.05%)
Jun 01, 2020	65.64	66.59	65.14	65.35	287,790	-0.43(-0.65%)
May 29, 2020	63.77	66.36	63.58	65.78	610,068	+1.58(+2.47%)
May 28, 2020	64.96	66.37	63.00	64.20	387,549	-0.87(-1.33%)
May 27, 2020	64.91	65.16	61.79	65.06	315,042	+0.99(+1.55%)
May 26, 2020	63.92	64.85	62.44	64.07	247,932	+2.82(+4.60%)
May 22, 2020	61.67	61.67	60.41	61.25	169,660	-0.22(-0.35%)
May 21, 2020	63.53	63.82	61.43	61.47	252,732	-2.41(-3.77%)
May 20, 2020	62.72	64.79	62.72	63.88	257,265	+2.42(+3.94%)
May 19, 2020	60.63	63.36	60.07	61.46	287,640	+0.88(+1.45%)
May 18, 2020	60.06	60.95	58.57	60.58	304,335	+3.12(+5.43%)
May 15, 2020	57.92	58.31	56.70	57.46	225,334	-1.91(-3.22%)
May 14, 2020	56.41	59.52	54.69	59.37	269,193	+1.28(+2.20%)
May 13, 2020	58.82	59.50	56.93	58.09	376,088	-1.44(-2.41%)
May 12, 2020	62.23	62.31	59.51	59.53	420,555	-2.51(-4.05%)
May 11, 2020	60.73	62.45	60.12	62.04	362,107	+0.10(+0.16%)
May 08, 2020	59.50	62.07	59.50	61.94	238,947	+2.88(+4.88%)
May 07, 2020	60.27	60.27	58.19	59.06	340,500	+1.22(+2.11%)
May 06, 2020	55.12	60.32	54.99	57.84	372,045	+3.88(+7.19%)
May 05, 2020	53.34	56.00	53.20	53.96	206,107	+1.69(+3.24%)
May 04, 2020	51.52	53.08	50.26	52.27	326,930	-0.02(-0.04%)
May 01, 2020	53.41	53.41	49.07	52.29	344,299	-2.44(-4.46%)
Apr 30, 2020	56.68	57.43	54.69	54.73	378,097	-3.95(-6.73%)
Apr 29, 2020	53.09	59.25	52.34	58.68	408,924	+7.44(+14.52%)
Apr 28, 2020	51.47	52.06	49.67	51.23	382,048	+1.23(+2.46%)
Apr 27, 2020	48.99	50.67	48.45	50.00	252,084	+1.59(+3.29%)
Apr 24, 2020	48.11	48.60	47.07	48.41	208,774	+0.26(+0.53%)
Apr 23, 2020	48.83	49.39	46.95	48.15	360,236	-0.47(-0.97%)
Apr 22, 2020	48.59	49.36	47.34	48.63	391,613	+1.68(+3.59%)
Apr 21, 2020	48.72	49.15	46.24	46.94	236,028	-3.96(-7.77%)
Apr 20, 2020	50.87	52.73	50.57	50.90	258,066	-2.01(-3.80%)
Apr 17, 2020	51.36	53.39	50.02	52.91	318,190	+3.47(+7.03%)
Apr 16, 2020	49.45	50.22	47.90	49.43	289,842	+0.96(+1.99%)
Apr 15, 2020	49.74	50.53	48.27	48.47	348,343	-3.63(-6.97%)
Apr 14, 2020	51.75	52.35	49.64	52.10	222,064	+2.38(+4.79%)
Apr 13, 2020	50.08	51.03	49.20	49.72	222,783	-1.09(-2.15%)
Apr 09, 2020	50.93	52.52	49.40	50.81	232,039	+1.27(+2.56%)
Apr 08, 2020	51.29	51.62	48.81	49.54	353,523	-1.33(-2.61%)
Apr 07, 2020	50.24	51.33	48.50	50.87	321,026	+3.02(+6.32%)
Apr 06, 2020	44.59	48.21	44.59	47.85	343,187	+5.45(+12.86%)
Apr 03, 2020	44.67	45.27	41.12	42.39	213,955	-2.05(-4.61%)
Apr 02, 2020	42.40	45.02	42.32	44.44	273,869	+0.98(+2.26%)