Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	74.50	74.60	72.96	72.96	250,240	-1.86(-2.49%)
Aug 28, 2020	73.00	74.99	72.84	74.82	200,545	+2.27(+3.13%)
Aug 27, 2020	74.70	74.70	71.91	72.54	188,944	-1.70(-2.29%)
Aug 26, 2020	74.45	74.78	73.43	74.25	139,080	-0.20(-0.26%)
Aug 25, 2020	74.69	75.16	73.31	74.44	191,362	-0.16(-0.21%)
Aug 24, 2020	74.94	76.29	73.28	74.60	204,362	+0.77(+1.04%)
Aug 21, 2020	74.60	75.10	72.69	73.83	228,686	-0.95(-1.28%)
Aug 20, 2020	76.62	76.77	74.44	74.79	194,159	-3.05(-3.92%)
Aug 19, 2020	78.21	78.80	77.28	77.84	181,631	-0.37(-0.48%)
Aug 18, 2020	80.16	80.19	77.82	78.21	260,233	-2.29(-2.85%)
Aug 17, 2020	79.47	80.97	79.36	80.51	213,120	+1.73(+2.20%)
Aug 14, 2020	78.42	79.94	78.26	78.77	192,214	-0.04(-0.05%)
Aug 13, 2020	78.50	79.62	77.63	78.81	202,264	+0.34(+0.44%)
Aug 12, 2020	77.24	79.36	76.99	78.47	229,304	+1.72(+2.24%)
Aug 11, 2020	78.57	80.62	76.25	76.75	304,784	-1.89(-2.40%)
Aug 10, 2020	77.46	79.01	76.39	78.64	359,674	+1.23(+1.59%)
Aug 07, 2020	75.40	77.50	74.68	77.41	410,132	+1.83(+2.42%)
Aug 06, 2020	78.24	78.24	73.74	75.58	364,186	-0.68(-0.89%)
Aug 05, 2020	78.20	78.50	73.99	76.25	584,154	+2.51(+3.40%)
Aug 04, 2020	73.30	74.07	73.13	73.75	201,897	+0.61(+0.83%)
Aug 03, 2020	72.99	74.64	72.66	73.13	218,025	+0.72(+0.99%)
Jul 31, 2020	70.77	72.42	69.47	72.42	277,857	+1.50(+2.11%)
Jul 30, 2020	67.37	71.33	67.37	70.92	251,740	+2.62(+3.83%)
Jul 29, 2020	67.93	68.75	67.74	68.30	246,678	+1.00(+1.49%)
Jul 28, 2020	69.06	69.23	67.14	67.30	152,369	-2.45(-3.51%)
Jul 27, 2020	68.10	70.27	68.10	69.75	154,819	+2.19(+3.25%)
Jul 24, 2020	69.94	69.94	67.44	67.55	142,941	-3.14(-4.44%)
Jul 23, 2020	69.64	71.77	69.38	70.69	480,881	+0.77(+1.10%)
Jul 22, 2020	68.99	70.28	68.99	69.93	225,913	+1.00(+1.46%)
Jul 21, 2020	70.91	70.91	68.49	68.92	312,309	-1.16(-1.66%)
Jul 20, 2020	69.30	70.62	69.15	70.08	247,403	+0.77(+1.11%)
Jul 17, 2020	69.43	69.78	68.60	69.32	265,463	+0.32(+0.47%)
Jul 16, 2020	68.79	69.59	67.75	68.99	257,102	-0.02(-0.03%)
Jul 15, 2020	70.50	71.21	67.55	69.01	312,640	+0.09(+0.13%)
Jul 14, 2020	67.73	68.93	65.99	68.92	245,939	+1.07(+1.58%)
Jul 13, 2020	69.14	70.42	67.74	67.85	238,087	-0.13(-0.19%)
Jul 10, 2020	69.02	69.14	67.09	67.98	221,067	-0.99(-1.44%)
Jul 09, 2020	68.79	69.32	67.20	68.97	240,758	+0.59(+0.86%)
Jul 08, 2020	65.36	68.38	65.36	68.38	277,695	+2.11(+3.18%)
Jul 07, 2020	66.85	68.40	66.15	66.27	213,547	-1.27(-1.88%)
Jul 06, 2020	67.61	69.08	67.35	67.54	195,775	+1.36(+2.05%)
Jul 02, 2020	66.23	67.03	65.42	66.19	223,302	+1.38(+2.13%)
Jul 01, 2020	66.83	67.70	64.68	64.81	265,798	-1.92(-2.88%)
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%)