Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	74.64	74.73	73.09	73.09	249,785	-1.86(-2.49%)
Aug 28, 2020	73.13	75.12	72.97	74.95	200,180	+2.28(+3.13%)
Aug 27, 2020	74.84	74.84	72.05	72.68	188,600	-1.71(-2.29%)
Aug 26, 2020	74.59	74.91	73.57	74.38	138,827	-0.20(-0.26%)
Aug 25, 2020	74.83	75.30	73.45	74.58	191,014	-0.16(-0.21%)
Aug 24, 2020	75.07	76.43	73.42	74.74	203,990	+0.77(+1.04%)
Aug 21, 2020	74.74	75.24	72.82	73.97	228,270	-0.96(-1.28%)
Aug 20, 2020	76.76	76.91	74.58	74.92	193,805	-3.06(-3.92%)
Aug 19, 2020	78.36	78.95	77.42	77.98	181,301	-0.37(-0.48%)
Aug 18, 2020	80.31	80.34	77.96	78.36	259,759	-2.30(-2.85%)
Aug 17, 2020	79.62	81.12	79.50	80.65	212,732	+1.74(+2.20%)
Aug 14, 2020	78.56	80.08	78.41	78.92	191,864	-0.04(-0.05%)
Aug 13, 2020	78.64	79.77	77.77	78.96	201,896	+0.35(+0.44%)
Aug 12, 2020	77.38	79.50	77.13	78.61	228,887	+1.73(+2.24%)
Aug 11, 2020	78.71	80.77	76.39	76.89	304,229	-1.89(-2.40%)
Aug 10, 2020	77.60	79.16	76.53	78.78	359,019	+1.23(+1.59%)
Aug 07, 2020	75.54	77.64	74.82	77.55	409,386	+1.83(+2.42%)
Aug 06, 2020	78.39	78.39	73.87	75.71	363,524	-0.68(-0.89%)
Aug 05, 2020	78.35	78.64	74.13	76.39	583,091	+2.51(+3.40%)
Aug 04, 2020	73.44	74.20	73.27	73.88	201,530	+0.61(+0.83%)
Aug 03, 2020	73.12	74.78	72.79	73.27	217,628	+0.72(+0.99%)
Jul 31, 2020	70.90	72.55	69.60	72.55	277,352	+1.50(+2.11%)
Jul 30, 2020	67.49	71.46	67.49	71.05	251,282	+2.62(+3.83%)
Jul 29, 2020	68.05	68.88	67.86	68.43	246,229	+1.01(+1.49%)
Jul 28, 2020	69.19	69.35	67.26	67.42	152,092	-2.46(-3.51%)
Jul 27, 2020	68.23	70.40	68.23	69.88	154,537	+2.20(+3.25%)
Jul 24, 2020	70.06	70.06	67.56	67.68	142,681	-3.15(-4.44%)
Jul 23, 2020	69.77	71.90	69.51	70.82	480,005	+0.77(+1.10%)
Jul 22, 2020	69.12	70.41	69.12	70.05	225,502	+1.01(+1.46%)
Jul 21, 2020	71.04	71.04	68.61	69.05	311,740	-1.16(-1.66%)
Jul 20, 2020	69.42	70.75	69.27	70.21	246,952	+0.77(+1.11%)
Jul 17, 2020	69.56	69.91	68.72	69.44	264,980	+0.33(+0.47%)
Jul 16, 2020	68.92	69.72	67.87	69.12	256,634	-0.02(-0.03%)
Jul 15, 2020	70.63	71.34	67.68	69.14	312,071	+0.09(+0.13%)
Jul 14, 2020	67.85	69.06	66.11	69.05	245,491	+1.07(+1.58%)
Jul 13, 2020	69.26	70.55	67.86	67.97	237,653	-0.13(-0.19%)
Jul 10, 2020	69.15	69.26	67.21	68.10	220,664	-1.00(-1.44%)
Jul 09, 2020	68.92	69.45	67.33	69.10	240,319	+0.59(+0.86%)
Jul 08, 2020	65.48	68.51	65.48	68.51	277,189	+2.11(+3.18%)
Jul 07, 2020	66.98	68.52	66.27	66.39	213,158	-1.27(-1.88%)
Jul 06, 2020	67.74	69.21	67.47	67.67	195,419	+1.36(+2.05%)
Jul 02, 2020	66.36	67.15	65.54	66.31	222,895	+1.38(+2.13%)
Jul 01, 2020	66.95	67.82	64.80	64.93	265,315	-1.92(-2.88%)
Jun 30, 2020	64.58	67.41	64.45	66.85	318,515	+2.39(+3.70%)
Jun 29, 2020	62.69	64.86	61.76	64.46	278,838	+2.52(+4.08%)
Jun 26, 2020	64.89	65.23	61.72	61.94	322,174	-3.28(-5.03%)
Jun 25, 2020	63.53	65.29	62.05	65.22	270,557	+1.10(+1.72%)
Jun 24, 2020	65.18	65.65	63.74	64.12	257,618	-1.75(-2.65%)
Jun 23, 2020	67.03	67.08	65.38	65.86	151,874	-0.15(-0.22%)
Jun 22, 2020	65.23	66.34	64.10	66.01	211,274	+0.37(+0.57%)
Jun 19, 2020	66.74	67.68	65.40	65.64	528,135	-0.15(-0.22%)
Jun 18, 2020	65.07	66.57	65.07	65.78	226,342	+0.35(+0.54%)
Jun 17, 2020	67.24	67.31	65.41	65.43	243,246	-1.06(-1.59%)
Jun 16, 2020	66.64	67.73	65.02	66.48	204,285	+2.39(+3.72%)
Jun 15, 2020	61.38	64.38	60.73	64.10	292,559	+0.52(+0.82%)
Jun 12, 2020	63.74	64.87	62.13	63.57	257,577	+2.40(+3.92%)
Jun 11, 2020	64.85	66.80	60.40	61.18	291,507	-6.36(-9.42%)
Jun 10, 2020	69.28	69.28	66.97	67.54	310,531	-1.45(-2.10%)
Jun 09, 2020	68.60	70.13	68.25	68.99	236,743	-0.73(-1.05%)
Jun 08, 2020	72.31	72.97	69.52	69.72	370,507	-2.27(-3.15%)
Jun 05, 2020	72.57	74.37	71.77	71.99	334,648	+1.95(+2.79%)
Jun 04, 2020	68.52	70.14	68.06	70.03	314,643	+0.65(+0.94%)
Jun 03, 2020	67.25	70.12	66.81	69.38	323,578	+3.22(+4.87%)
Jun 02, 2020	65.58	66.69	65.03	66.16	184,826	+0.69(+1.05%)