Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	103.30	104.23	100.62	102.91	237,402	+0.76(+0.74%)
Sep 28, 2023	99.47	103.80	99.47	102.15	309,108	+2.26(+2.27%)
Sep 27, 2023	99.47	100.72	98.49	99.89	266,697	+1.40(+1.42%)
Sep 26, 2023	99.93	99.94	97.74	98.49	136,403	-1.82(-1.81%)
Sep 25, 2023	98.83	100.75	99.97	100.31	112,383	+0.89(+0.89%)
Sep 22, 2023	100.42	101.35	99.12	99.42	157,687	-0.64(-0.64%)
Sep 21, 2023	99.67	101.79	99.16	100.06	248,197	-0.57(-0.57%)
Sep 20, 2023	102.28	102.74	100.23	100.63	122,386	-0.95(-0.93%)
Sep 19, 2023	103.13	104.31	101.52	101.57	148,356	-1.65(-1.59%)
Sep 18, 2023	103.69	104.85	102.63	103.22	305,585	-1.15(-1.10%)
Sep 15, 2023	105.67	105.67	102.85	104.37	658,810	-2.09(-1.96%)
Sep 14, 2023	104.95	106.79	103.54	106.45	364,778	+2.32(+2.22%)
Sep 13, 2023	102.52	107.28	102.51	104.14	240,176	+0.88(+0.85%)
Sep 12, 2023	103.94	105.69	102.70	103.26	267,270	-0.76(-0.73%)
Sep 11, 2023	105.64	105.98	103.66	104.02	383,251	+0.12(+0.12%)
Sep 08, 2023	106.23	107.49	102.71	103.90	1,909,496	-1.63(-1.54%)
Sep 07, 2023	109.80	109.80	104.50	105.53	599,305	-8.58(-7.52%)
Sep 06, 2023	113.93	116.84	113.03	114.11	101,352	+0.09(+0.08%)
Sep 05, 2023	116.77	117.95	112.05	114.02	173,465	-3.89(-3.30%)
Sep 01, 2023	118.24	119.44	117.34	117.91	115,446	+0.08(+0.07%)
Aug 31, 2023	117.83	119.29	117.71	117.83	185,926	-0.06(-0.05%)
Aug 30, 2023	116.56	119.06	116.55	117.89	87,795	+0.65(+0.55%)
Aug 29, 2023	113.47	117.80	112.05	117.24	122,542	+3.53(+3.11%)
Aug 28, 2023	112.40	114.88	112.40	113.71	113,542	+1.42(+1.26%)
Aug 25, 2023	112.53	113.42	110.32	112.29	106,942	+0.14(+0.12%)
Aug 24, 2023	116.06	116.06	111.90	112.15	136,217	-2.94(-2.56%)
Aug 23, 2023	113.30	116.03	112.42	115.10	96,611	+1.89(+1.67%)
Aug 22, 2023	114.13	114.33	112.32	113.21	112,450	+0.38(+0.34%)
Aug 21, 2023	111.26	113.53	110.34	112.83	138,573	+1.68(+1.51%)
Aug 18, 2023	108.10	112.11	106.27	111.15	144,850	+1.60(+1.46%)
Aug 17, 2023	112.12	115.63	109.48	109.56	107,210	-1.86(-1.67%)
Aug 16, 2023	112.61	114.67	109.50	111.42	195,800	-1.22(-1.08%)
Aug 15, 2023	112.24	112.83	111.59	112.64	136,013	-0.16(-0.14%)
Aug 14, 2023	111.18	113.04	110.22	112.80	119,095	+1.27(+1.14%)
Aug 11, 2023	112.58	113.40	111.32	111.53	191,367	-1.82(-1.61%)
Aug 10, 2023	113.96	116.10	112.72	113.36	101,434	-0.14(-0.12%)
Aug 09, 2023	114.04	114.30	112.46	113.50	97,123	-1.20(-1.04%)
Aug 08, 2023	114.66	115.37	113.05	114.69	159,309	-0.74(-0.64%)
Aug 07, 2023	114.14	116.29	113.32	115.43	217,104	+2.86(+2.54%)
Aug 04, 2023	118.59	119.30	111.26	112.57	345,078	-9.68(-7.92%)
Aug 03, 2023	122.10	124.37	120.69	122.25	329,525	-0.57(-0.46%)
Aug 02, 2023	123.64	124.94	122.28	122.82	390,366	-2.84(-2.26%)
Aug 01, 2023	123.10	126.01	122.64	125.66	236,790	+0.85(+0.68%)
Jul 31, 2023	120.93	125.03	120.93	124.81	336,367	+4.01(+3.32%)
Jul 28, 2023	121.49	122.41	119.82	120.80	152,575	+0.94(+0.78%)
Jul 27, 2023	118.47	121.86	116.70	119.87	332,271	+3.29(+2.82%)
Jul 26, 2023	116.79	117.48	115.75	116.58	158,198	-0.66(-0.56%)
Jul 25, 2023	115.72	117.96	115.72	117.23	167,136	+1.29(+1.11%)
Jul 24, 2023	116.33	117.64	115.31	115.95	91,901	-0.59(-0.50%)
Jul 21, 2023	117.17	118.44	115.78	116.54	231,965	+0.46(+0.40%)
Jul 20, 2023	118.08	118.57	114.70	116.08	219,995	-3.19(-2.68%)
Jul 19, 2023	121.32	121.74	117.69	119.27	181,765	-2.49(-2.05%)
Jul 18, 2023	119.81	121.95	118.94	121.76	170,283	+1.81(+1.51%)
Jul 17, 2023	116.62	120.66	116.49	119.95	239,913	+3.70(+3.18%)
Jul 14, 2023	117.75	117.88	115.37	116.25	172,595	-1.42(-1.20%)
Jul 13, 2023	114.93	117.84	114.35	117.66	279,550	+3.61(+3.17%)
Jul 12, 2023	111.90	114.35	110.82	114.05	301,885	+4.16(+3.78%)
Jul 11, 2023	109.75	111.01	107.45	109.90	165,218	+0.44(+0.40%)
Jul 10, 2023	107.41	109.58	107.41	109.46	138,635	+1.86(+1.73%)
Jul 07, 2023	107.80	109.37	107.55	107.59	167,031	+0.35(+0.33%)
Jul 06, 2023	106.67	107.88	102.58	107.24	120,434	-1.13(-1.04%)
Jul 05, 2023	109.93	110.19	108.29	108.37	134,432	-2.67(-2.41%)
Jul 03, 2023	110.77	111.54	109.37	111.04	61,988	-0.08(-0.07%)
Jun 30, 2023	110.78	112.56	110.78	111.12	125,272	+0.91(+0.82%)
Jun 29, 2023	109.47	110.25	108.15	110.22	140,448	+1.53(+1.41%)
Jun 28, 2023	107.46	109.10	106.98	108.68	125,780	+0.43(+0.40%)
Jun 27, 2023	105.48	108.56	104.71	108.25	124,697	+3.32(+3.16%)
Jun 26, 2023	104.95	106.74	104.80	104.93	164,778	+0.14(+0.13%)
Jun 23, 2023	105.41	106.46	103.89	104.79	338,417	-0.62(-0.59%)
Jun 22, 2023	105.50	106.49	104.43	105.41	206,039	-0.63(-0.59%)
Jun 21, 2023	106.61	107.52	105.39	106.04	138,424	-1.47(-1.36%)
Jun 20, 2023	107.18	108.49	106.81	107.50	172,873	+0.23(+0.21%)
Jun 16, 2023	107.51	107.54	105.27	107.27	677,467	+0.59(+0.55%)
Jun 15, 2023	106.63	107.51	105.13	106.69	199,677	+20.65(+24.00%)
May 08, 2023	86.28	87.56	85.09	86.04	147,289	-0.53(-0.61%)
May 05, 2023	84.75	86.82	84.50	86.56	166,302	+2.86(+3.41%)
May 04, 2023	85.21	86.13	82.61	83.71	337,898	-3.40(-3.90%)
May 03, 2023	87.32	88.74	86.51	87.10	223,340	-0.04(-0.05%)
May 02, 2023	86.63	87.69	86.14	87.14	202,051	+0.02(+0.02%)
May 01, 2023	86.20	87.36	86.20	87.12	140,506	+0.98(+1.13%)
Apr 28, 2023	84.82	86.16	84.76	86.15	191,756	+1.44(+1.70%)
Apr 27, 2023	83.86	84.99	82.68	84.70	159,792	+1.08(+1.29%)
Apr 26, 2023	84.80	84.80	83.17	83.63	157,312	-0.90(-1.06%)
Apr 25, 2023	85.57	86.38	84.52	84.52	164,938	-1.63(-1.90%)
Apr 24, 2023	87.43	88.53	86.03	86.16	134,188	-1.30(-1.49%)
Apr 21, 2023	88.39	88.42	87.11	87.46	318,451	-1.14(-1.28%)
Apr 20, 2023	87.37	89.07	86.90	88.60	200,376	+0.50(+0.57%)
Apr 19, 2023	89.07	89.20	87.84	88.10	154,900	-2.07(-2.30%)
Apr 18, 2023	91.45	91.92	89.25	90.17	192,669	-0.69(-0.76%)
Apr 17, 2023	90.40	91.35	89.21	90.86	123,715	+0.08(+0.09%)
Apr 14, 2023	90.89	92.42	89.60	90.78	76,962	-0.65(-0.71%)
Apr 13, 2023	92.06	92.06	90.37	91.42	76,497	-0.17(-0.18%)
Apr 12, 2023	93.00	93.13	90.96	91.59	121,650	-0.62(-0.67%)
Apr 11, 2023	91.90	93.38	91.20	92.21	166,107	+0.95(+1.04%)
Apr 10, 2023	89.02	91.45	89.02	91.27	223,049	+1.50(+1.68%)
Apr 06, 2023	90.41	91.06	89.19	89.76	141,758	-1.06(-1.16%)
Apr 05, 2023	92.52	93.76	90.39	90.82	141,575	-2.25(-2.42%)
Apr 04, 2023	96.01	96.01	91.66	93.07	192,203	-2.71(-2.83%)
Apr 03, 2023	97.36	97.36	94.70	95.78	142,187	-1.82(-1.87%)
Mar 31, 2023	96.12	98.34	96.12	97.60	275,901	+1.41(+1.47%)
Mar 30, 2023	96.50	96.92	95.52	96.19	110,582	+0.60(+0.63%)
Mar 29, 2023	94.23	96.24	94.14	95.59	128,114	+2.52(+2.71%)
Mar 28, 2023	93.18	93.55	91.57	93.07	195,406	-0.73(-0.78%)
Mar 27, 2023	97.10	97.91	93.49	93.79	203,588	-2.77(-2.87%)
Mar 24, 2023	95.39	96.99	93.57	96.56	281,239	-0.09(-0.09%)
Mar 23, 2023	96.85	98.83	95.46	96.65	177,660	+0.87(+0.90%)
Mar 22, 2023	96.61	98.22	95.46	95.79	221,447	-0.98(-1.01%)
Mar 21, 2023	96.37	98.60	95.24	96.76	148,300	+1.38(+1.45%)
Mar 20, 2023	94.08	96.10	93.96	95.38	138,936	+1.95(+2.09%)
Mar 17, 2023	95.62	95.86	92.30	93.43	575,447	-2.54(-2.65%)
Mar 16, 2023	92.88	97.56	91.65	95.97	205,275	+1.88(+2.00%)
Mar 15, 2023	94.44	94.93	91.30	94.08	300,354	-2.71(-2.80%)
Mar 14, 2023	94.18	96.92	92.66	96.79	223,756	+5.15(+5.62%)
Mar 13, 2023	90.87	93.81	88.88	91.64	235,561	-0.60(-0.65%)
Mar 10, 2023	93.97	94.23	91.04	92.24	284,481	-1.98(-2.10%)
Mar 09, 2023	95.07	96.51	93.96	94.22	216,098	-0.69(-0.72%)
Mar 08, 2023	93.23	95.09	93.15	94.91	138,222	+2.28(+2.46%)
Mar 07, 2023	93.28	93.89	92.05	92.63	270,399	-0.68(-0.73%)
Mar 06, 2023	94.34	94.89	92.18	93.31	239,732	-0.89(-0.94%)
Mar 03, 2023	94.62	94.97	93.07	94.19	87,163	+0.21(+0.22%)
Mar 02, 2023	92.12	94.24	90.81	93.98	215,901	+0.90(+0.96%)
Mar 01, 2023	93.06	94.58	92.79	93.09	120,663	+0.39(+0.42%)
Feb 28, 2023	92.64	94.37	92.62	92.70	136,903	-0.06(-0.06%)
Feb 27, 2023	92.60	93.81	92.43	92.76	173,299	+1.27(+1.39%)
Feb 24, 2023	91.12	93.18	90.78	91.48	96,241	-1.21(-1.31%)
Feb 23, 2023	93.25	94.18	90.62	92.70	101,996	+0.63(+0.68%)
Feb 22, 2023	92.52	94.13	91.11	92.07	133,966	-0.31(-0.33%)
Feb 21, 2023	95.06	95.38	92.13	92.38	141,754	-4.36(-4.51%)
Feb 17, 2023	96.89	96.89	95.06	96.74	176,661	-0.11(-0.11%)
Feb 16, 2023	96.01	98.07	95.90	96.85	139,549	-1.03(-1.05%)
Feb 15, 2023	94.99	97.88	94.72	97.88	143,687	+2.44(+2.55%)
Feb 14, 2023	94.42	96.24	93.83	95.44	94,002	+0.33(+0.35%)
Feb 13, 2023	93.66	95.50	93.15	95.11	125,111	+2.03(+2.18%)
Feb 10, 2023	92.34	96.87	91.49	93.08	173,603	+0.46(+0.49%)
Feb 09, 2023	98.18	98.95	91.71	92.62	344,328	-4.13(-4.27%)
Feb 08, 2023	95.61	97.55	95.61	96.75	305,978	-0.41(-0.42%)
Feb 07, 2023	94.96	97.34	94.19	97.16	188,129	+1.86(+1.95%)
Feb 06, 2023	97.27	97.41	95.18	95.30	294,979	-3.35(-3.40%)
Feb 03, 2023	97.78	100.14	97.74	98.65	231,559	-0.28(-0.28%)
Feb 02, 2023	98.19	100.48	97.77	98.93	380,930	+1.32(+1.36%)
Feb 01, 2023	92.64	99.03	92.64	97.61	283,029	+5.34(+5.79%)
Jan 31, 2023	89.43	92.38	89.43	92.27	190,033	+2.54(+2.83%)
Jan 30, 2023	91.94	92.04	89.36	89.73	186,982	-3.23(-3.48%)
Jan 27, 2023	93.04	94.28	92.42	92.96	120,917	-1.81(-1.91%)
Jan 26, 2023	95.19	95.75	91.85	94.77	157,357	+0.38(+0.40%)
Jan 25, 2023	94.04	95.67	93.02	94.40	146,881	-0.36(-0.38%)
Jan 24, 2023	94.84	95.18	93.76	94.75	80,973	-0.51(-0.53%)
Jan 23, 2023	92.49	95.83	92.41	95.26	172,990	+3.82(+4.18%)
Jan 20, 2023	90.70	91.70	89.55	91.44	107,740	+2.06(+2.30%)
Jan 19, 2023	91.51	91.51	88.30	89.38	143,232	-2.89(-3.13%)
Jan 18, 2023	92.91	95.30	92.15	92.27	133,008	+0.33(+0.36%)
Jan 17, 2023	92.71	93.23	91.38	91.94	83,903	-0.59(-0.63%)
Jan 13, 2023	92.41	93.35	92.24	92.53	163,291	-0.99(-1.06%)
Jan 12, 2023	92.49	93.52	90.62	93.52	162,944	+1.68(+1.83%)
Jan 11, 2023	91.68	92.73	89.58	91.84	199,761	-0.38(-0.41%)
Jan 10, 2023	91.96	93.02	90.74	92.22	207,306	+0.42(+0.46%)
Jan 09, 2023	91.85	93.50	91.05	91.80	197,674	+1.01(+1.12%)
Jan 06, 2023	86.95	90.81	86.40	90.78	160,437	+5.13(+5.99%)
Jan 05, 2023	86.20	86.92	83.97	85.65	125,607	-0.55(-0.63%)
Jan 04, 2023	86.00	87.09	85.40	86.20	130,607	+1.09(+1.29%)
Jan 03, 2023	86.25	86.96	84.30	85.10	181,783	-0.24(-0.28%)
Dec 30, 2022	84.44	85.67	83.89	85.34	106,004	+0.05(+0.06%)
Dec 29, 2022	83.54	85.49	83.36	85.29	134,138	+2.96(+3.60%)
Dec 28, 2022	83.52	83.89	81.60	82.33	120,496	-1.21(-1.45%)
Dec 27, 2022	83.51	83.86	81.97	83.54	106,942	+0.25(+0.30%)
Dec 23, 2022	83.04	83.86	81.67	83.29	149,427	+0.44(+0.53%)
Dec 22, 2022	85.15	85.15	81.39	82.86	195,814	-3.57(-4.13%)
Dec 21, 2022	85.94	87.33	85.31	86.43	186,313	+1.23(+1.45%)
Dec 20, 2022	84.47	86.33	84.43	85.19	213,380	+0.81(+0.96%)
Dec 19, 2022	88.58	88.58	84.12	84.39	208,048	-4.00(-4.53%)
Dec 16, 2022	87.89	89.69	87.11	88.39	460,858	-0.92(-1.02%)
Dec 15, 2022	91.76	92.02	87.75	89.30	277,428	-4.13(-4.42%)
Dec 14, 2022	93.78	95.65	92.71	93.43	148,953	-0.94(-0.99%)
Dec 13, 2022	94.75	96.82	93.28	94.37	212,647	+2.84(+3.10%)
Dec 12, 2022	90.72	92.64	89.78	91.53	228,742	+1.28(+1.42%)
Dec 09, 2022	90.58	91.64	89.94	90.25	117,916	-0.79(-0.86%)
Dec 08, 2022	90.08	91.28	89.04	91.03	126,039	+1.60(+1.79%)
Dec 07, 2022	88.87	90.34	87.71	89.43	111,589	+0.38(+0.42%)
Dec 06, 2022	89.73	90.29	87.79	89.05	141,293	-1.08(-1.20%)
Dec 05, 2022	91.86	91.86	88.68	90.14	219,341	-2.06(-2.23%)
Dec 02, 2022	90.82	93.10	90.32	92.20	141,850	-0.46(-0.49%)
Dec 01, 2022	92.36	93.02	90.10	92.65	161,780	+0.49(+0.53%)
Nov 30, 2022	88.60	92.32	86.68	92.17	229,038	+4.19(+4.76%)
Nov 29, 2022	88.24	89.30	87.98	87.98	96,364	-0.26(-0.29%)
Nov 28, 2022	89.64	89.74	87.67	88.24	175,191	-2.24(-2.47%)
Nov 25, 2022	91.55	91.98	90.45	90.48	60,601	-1.07(-1.17%)
Nov 23, 2022	90.54	91.64	90.54	91.55	114,129	+1.10(+1.22%)
Nov 22, 2022	89.64	90.78	88.28	90.45	131,574	+1.41(+1.59%)
Nov 21, 2022	88.31	89.32	87.58	89.03	119,645	+0.19(+0.21%)
Nov 18, 2022	89.58	89.88	87.55	88.84	148,838	+1.34(+1.53%)
Nov 17, 2022	86.90	88.04	86.22	87.50	303,855	-1.57(-1.76%)
Nov 16, 2022	91.59	91.72	88.77	89.07	278,355	-3.63(-3.91%)
Nov 15, 2022	91.56	94.24	90.74	92.70	238,521	+3.15(+3.52%)
Nov 14, 2022	91.18	92.31	89.30	89.55	156,085	-2.27(-2.47%)
Nov 11, 2022	87.51	92.74	85.95	91.81	397,292	+4.88(+5.61%)
Nov 10, 2022	86.31	87.54	84.32	86.93	205,250	+5.48(+6.72%)
Nov 09, 2022	81.17	82.60	80.72	81.46	109,462	-0.77(-0.93%)
Nov 08, 2022	82.78	84.12	80.95	82.22	158,469	+0.53(+0.64%)
Nov 07, 2022	83.02	83.03	80.11	81.70	210,546	-0.78(-0.95%)
Nov 04, 2022	82.78	83.88	81.16	82.48	252,242	+2.54(+3.18%)
Nov 03, 2022	79.18	81.47	78.75	79.94	298,395	+0.18(+0.22%)
Nov 02, 2022	79.50	85.89	78.65	79.76	725,710	+0.48(+0.60%)
Nov 01, 2022	79.42	79.60	77.91	79.28	203,611	+1.12(+1.44%)
Oct 31, 2022	78.15	79.06	76.52	78.16	225,288	-0.37(-0.47%)
Oct 28, 2022	76.59	78.81	76.02	78.53	251,166	+2.49(+3.28%)
Oct 27, 2022	76.58	77.54	75.48	76.03	125,345	+0.49(+0.64%)
Oct 26, 2022	75.36	77.85	74.17	75.55	200,706	+0.13(+0.17%)
Oct 25, 2022	73.92	76.36	73.92	75.42	225,067	+1.69(+2.29%)
Oct 24, 2022	74.51	74.62	72.53	73.73	231,864	-0.47(-0.63%)
Oct 21, 2022	70.91	74.91	70.29	74.19	250,455	+3.76(+5.33%)
Oct 20, 2022	71.42	72.73	69.93	70.44	240,425	-0.38(-0.53%)
Oct 19, 2022	70.91	70.95	68.98	70.82	161,032	-0.42(-0.59%)
Oct 18, 2022	72.53	72.81	70.55	71.23	188,759	+0.48(+0.67%)
Oct 17, 2022	71.84	72.50	70.34	70.76	192,694	+0.47(+0.66%)
Oct 14, 2022	74.05	74.46	69.87	70.29	130,060	-3.11(-4.24%)
Oct 13, 2022	69.07	73.62	67.58	73.40	325,552	+2.13(+2.98%)
Oct 12, 2022	73.06	73.06	70.72	71.27	147,737	-1.76(-2.41%)
Oct 11, 2022	74.41	75.21	71.83	73.03	297,146	-2.02(-2.69%)
Oct 10, 2022	78.15	78.15	74.00	75.05	187,749	-2.54(-3.28%)
Oct 07, 2022	81.28	81.51	77.15	77.59	199,672	-5.04(-6.10%)
Oct 06, 2022	83.27	83.98	82.37	82.63	178,426	-0.64(-0.76%)
Oct 05, 2022	82.13	83.45	81.15	83.27	192,150	-0.22(-0.26%)
Oct 04, 2022	83.38	84.18	82.17	83.49	164,835	+2.40(+2.97%)