Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.96	89.15	87.45	88.68	170,707	+0.24(+0.27%)
Jul 28, 2022	86.40	88.78	85.37	88.44	138,120	+2.40(+2.79%)
Jul 27, 2022	82.84	86.75	82.33	86.04	170,651	+3.77(+4.58%)
Jul 26, 2022	82.55	83.59	82.02	82.28	146,592	-0.65(-0.79%)
Jul 25, 2022	83.03	83.06	81.26	82.93	123,255	-0.16(-0.19%)
Jul 22, 2022	85.53	85.53	82.55	83.09	164,034	-2.24(-2.62%)
Jul 21, 2022	83.49	85.39	83.02	85.33	185,640	+2.25(+2.71%)
Jul 20, 2022	80.14	83.25	76.38	83.08	252,790	+3.14(+3.93%)
Jul 19, 2022	76.38	80.25	76.38	79.94	218,236	+4.38(+5.80%)
Jul 18, 2022	77.22	78.70	75.42	75.56	128,686	-0.80(-1.05%)
Jul 15, 2022	75.08	76.69	74.43	76.36	148,878	+1.84(+2.47%)
Jul 14, 2022	73.90	74.63	72.03	74.52	142,595	+0.35(+0.47%)
Jul 13, 2022	72.13	74.36	72.06	74.17	88,335	+0.70(+0.96%)
Jul 12, 2022	73.73	74.58	72.66	73.47	111,491	+0.04(+0.05%)
Jul 11, 2022	73.57	74.05	72.65	73.43	87,956	-0.81(-1.09%)
Jul 08, 2022	74.06	74.69	72.87	74.24	110,036	-0.10(-0.13%)
Jul 07, 2022	73.86	74.88	73.02	74.34	123,138	+1.38(+1.89%)
Jul 06, 2022	72.60	73.56	71.23	72.96	222,614	+0.51(+0.70%)
Jul 05, 2022	67.18	72.48	66.94	72.46	339,059	+3.74(+5.44%)
Jul 01, 2022	71.79	71.79	67.94	68.72	255,533	-3.60(-4.97%)
Jun 30, 2022	71.00	73.89	69.22	72.32	235,742	+0.35(+0.48%)
Jun 29, 2022	72.59	73.10	70.24	71.97	158,780	-0.70(-0.97%)
Jun 28, 2022	74.76	75.30	72.64	72.68	152,722	-1.65(-2.23%)
Jun 27, 2022	74.03	74.68	72.72	74.33	217,661	+1.06(+1.45%)
Jun 24, 2022	72.78	74.69	72.59	73.27	553,007	+1.71(+2.40%)
Jun 23, 2022	71.10	72.06	70.14	71.56	186,650	+0.34(+0.47%)
Jun 22, 2022	70.25	71.69	69.70	71.22	168,716	-0.40(-0.55%)
Jun 21, 2022	71.10	73.88	69.97	71.62	139,862	+2.06(+2.96%)
Jun 17, 2022	69.28	70.63	69.20	69.55	382,997	+0.85(+1.24%)
Jun 16, 2022	71.59	72.70	68.03	68.70	216,091	-4.90(-6.65%)
Jun 15, 2022	74.22	74.97	72.95	73.60	197,598	+0.13(+0.18%)
Jun 14, 2022	73.84	76.13	72.87	73.47	150,969	+0.21(+0.28%)
Jun 13, 2022	74.17	74.81	72.15	73.26	200,546	-3.31(-4.32%)
Jun 10, 2022	77.95	78.43	76.39	76.57	104,286	-2.35(-2.98%)
Jun 09, 2022	78.58	79.92	78.07	78.92	191,351	-0.37(-0.46%)
Jun 08, 2022	81.48	81.48	78.83	79.29	99,620	-2.19(-2.69%)
Jun 07, 2022	80.58	81.87	79.95	81.48	121,877	+0.00(+0.00%)
Jun 06, 2022	81.37	81.82	80.48	81.48	147,572	+1.44(+1.80%)
Jun 03, 2022	80.66	80.97	79.32	80.04	96,159	-1.61(-1.97%)
Jun 02, 2022	79.12	81.64	78.53	81.64	172,147	+2.53(+3.19%)
Jun 01, 2022	81.19	81.57	78.25	79.12	109,630	-1.61(-1.99%)
May 31, 2022	80.92	81.34	79.25	80.72	198,345	-0.75(-0.92%)
May 27, 2022	79.14	81.57	79.07	81.48	141,431	+3.09(+3.94%)
May 26, 2022	75.57	78.60	75.57	78.38	121,875	+2.77(+3.67%)
May 25, 2022	73.53	76.10	73.53	75.61	122,538	+1.64(+2.21%)
May 24, 2022	74.37	75.66	72.01	73.97	226,202	-1.20(-1.59%)
May 23, 2022	75.45	76.03	73.93	75.17	271,580	+0.39(+0.52%)
May 20, 2022	77.22	77.22	72.23	74.79	306,989	-1.02(-1.35%)
May 19, 2022	76.14	78.37	75.44	75.81	296,356	-0.79(-1.03%)
May 18, 2022	78.21	80.25	76.19	76.60	310,853	-3.44(-4.30%)
May 17, 2022	78.42	80.46	77.98	80.04	155,941	+3.46(+4.52%)
May 16, 2022	77.60	78.31	76.46	76.58	146,623	-2.12(-2.69%)
May 13, 2022	76.61	79.27	76.22	78.70	176,208	+3.57(+4.76%)
May 12, 2022	72.90	75.44	72.26	75.12	167,649	+1.63(+2.22%)
May 11, 2022	74.84	77.13	73.22	73.49	157,556	-1.49(-1.99%)
May 10, 2022	75.58	76.30	71.47	74.99	257,942	+0.46(+0.61%)
May 09, 2022	75.98	76.98	73.76	74.53	201,198	-3.34(-4.28%)
May 06, 2022	78.10	79.31	75.85	77.87	183,109	-1.00(-1.27%)
May 05, 2022	80.65	81.15	75.89	78.87	272,103	-3.71(-4.49%)
May 04, 2022	78.57	83.08	77.81	82.58	306,231	+4.66(+5.98%)
May 03, 2022	76.73	78.20	76.73	77.92	152,843	+0.90(+1.17%)