Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	70.78	72.42	69.48	72.42	277,837	+1.50(+2.11%)
Jul 30, 2020	67.37	71.34	67.37	70.93	251,721	+2.62(+3.83%)
Jul 29, 2020	67.93	68.76	67.75	68.31	246,660	+1.00(+1.49%)
Jul 28, 2020	69.06	69.23	67.15	67.30	152,358	-2.45(-3.51%)
Jul 27, 2020	68.11	70.28	68.11	69.75	154,807	+2.20(+3.25%)
Jul 24, 2020	69.94	69.94	67.44	67.56	142,931	-3.14(-4.44%)
Jul 23, 2020	69.65	71.77	69.38	70.70	480,844	+0.77(+1.10%)
Jul 22, 2020	69.00	70.29	69.00	69.93	225,896	+1.00(+1.46%)
Jul 21, 2020	70.92	70.92	68.49	68.93	312,285	-1.16(-1.66%)
Jul 20, 2020	69.30	70.63	69.15	70.09	247,384	+0.77(+1.11%)
Jul 17, 2020	69.44	69.78	68.60	69.32	265,443	+0.32(+0.47%)
Jul 16, 2020	68.80	69.60	67.76	69.00	257,083	-0.02(-0.03%)
Jul 15, 2020	70.50	71.21	67.56	69.02	312,616	+0.09(+0.13%)
Jul 14, 2020	67.74	68.94	65.99	68.93	245,920	+1.07(+1.58%)
Jul 13, 2020	69.14	70.43	67.75	67.85	238,069	-0.13(-0.19%)
Jul 10, 2020	69.03	69.14	67.10	67.98	221,050	-0.99(-1.44%)
Jul 09, 2020	68.80	69.33	67.21	68.98	240,739	+0.59(+0.86%)
Jul 08, 2020	65.36	68.39	65.36	68.39	277,674	+2.11(+3.18%)
Jul 07, 2020	66.86	68.41	66.15	66.28	213,531	-1.27(-1.88%)
Jul 06, 2020	67.62	69.08	67.35	67.55	195,760	+1.36(+2.05%)
Jul 02, 2020	66.24	67.04	65.42	66.19	223,285	+1.38(+2.13%)
Jul 01, 2020	66.83	67.71	64.68	64.81	265,778	-1.92(-2.88%)
Jun 30, 2020	64.47	67.29	64.34	66.73	319,072	+2.38(+3.70%)
Jun 29, 2020	62.58	64.74	61.65	64.35	279,326	+2.52(+4.08%)
Jun 26, 2020	64.77	65.12	61.61	61.83	322,737	-3.28(-5.03%)
Jun 25, 2020	63.41	65.18	61.94	65.11	271,030	+1.10(+1.72%)
Jun 24, 2020	65.07	65.54	63.63	64.00	258,068	-1.74(-2.65%)
Jun 23, 2020	66.91	66.96	65.27	65.75	152,139	-0.15(-0.22%)
Jun 22, 2020	65.12	66.22	63.99	65.90	211,643	+0.37(+0.57%)
Jun 19, 2020	66.62	67.56	65.28	65.52	529,058	-0.15(-0.22%)
Jun 18, 2020	64.96	66.46	64.96	65.67	226,738	+0.35(+0.54%)
Jun 17, 2020	67.13	67.19	65.29	65.31	243,671	-1.05(-1.59%)
Jun 16, 2020	66.53	67.61	64.91	66.37	204,642	+2.38(+3.72%)
Jun 15, 2020	61.27	64.27	60.62	63.99	293,070	+0.52(+0.82%)
Jun 12, 2020	63.63	64.75	62.02	63.46	258,027	+2.39(+3.92%)
Jun 11, 2020	64.73	66.68	60.29	61.07	292,017	-6.35(-9.42%)
Jun 10, 2020	69.16	69.16	66.85	67.42	311,073	-1.45(-2.10%)
Jun 09, 2020	68.48	70.01	68.13	68.87	237,157	-0.73(-1.05%)
Jun 08, 2020	72.19	72.84	69.40	69.60	371,154	-2.26(-3.15%)
Jun 05, 2020	72.44	74.24	71.64	71.86	335,232	+1.95(+2.79%)
Jun 04, 2020	68.41	70.02	67.94	69.91	315,193	+0.65(+0.94%)
Jun 03, 2020	67.14	70.00	66.69	69.26	324,143	+3.22(+4.87%)
Jun 02, 2020	65.46	66.57	64.92	66.04	185,149	+0.68(+1.05%)
Jun 01, 2020	65.65	66.59	65.15	65.36	287,769	-0.43(-0.65%)
May 29, 2020	63.78	66.37	63.58	65.79	610,022	+1.58(+2.47%)
May 28, 2020	64.97	66.38	63.00	64.20	387,520	-0.87(-1.33%)
May 27, 2020	64.91	65.17	61.80	65.07	315,018	+0.99(+1.55%)
May 26, 2020	63.93	64.85	62.44	64.07	247,913	+2.82(+4.60%)
May 22, 2020	61.67	61.67	60.42	61.26	169,648	-0.22(-0.35%)
May 21, 2020	63.53	63.83	61.44	61.48	252,713	-2.41(-3.77%)
May 20, 2020	62.73	64.79	62.73	63.89	257,246	+2.42(+3.94%)
May 19, 2020	60.64	63.37	60.08	61.47	287,618	+0.88(+1.45%)
May 18, 2020	60.07	60.95	58.57	60.59	304,312	+3.12(+5.43%)
May 15, 2020	57.92	58.32	56.70	57.47	225,317	-1.91(-3.22%)
May 14, 2020	56.42	59.53	54.69	59.38	269,173	+1.28(+2.20%)
May 13, 2020	58.83	59.51	56.94	58.10	376,060	-1.44(-2.41%)
May 12, 2020	62.23	62.31	59.52	59.54	420,524	-2.51(-4.05%)
May 11, 2020	60.74	62.45	60.13	62.05	362,080	+0.10(+0.16%)
May 08, 2020	59.51	62.08	59.51	61.95	238,929	+2.88(+4.88%)
May 07, 2020	60.27	60.27	58.20	59.06	340,474	+1.22(+2.11%)
May 06, 2020	55.13	60.32	55.00	57.84	372,017	+3.88(+7.19%)
May 05, 2020	53.34	56.00	53.21	53.96	206,092	+1.69(+3.24%)
May 04, 2020	51.52	53.09	50.26	52.27	326,906	-0.02(-0.04%)