Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	64.05	64.36	63.19	63.32	92,274	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.47	140,845	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,678	+0.67(+1.07%)
Nov 25, 2019	60.02	62.60	60.02	62.50	290,097	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,307	-0.33(-0.54%)
Nov 21, 2019	61.92	61.96	59.20	60.14	375,056	-2.16(-3.47%)
Nov 20, 2019	63.30	63.71	62.13	62.30	237,869	-1.37(-2.15%)
Nov 19, 2019	65.16	65.16	63.67	63.67	191,986	-0.99(-1.53%)
Nov 18, 2019	64.54	65.48	64.06	64.65	273,219	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.84	64.85	380,050	+1.67(+2.64%)
Nov 14, 2019	62.99	63.59	62.38	63.18	232,320	+0.00(+0.00%)
Nov 13, 2019	64.52	65.31	62.58	63.18	498,924	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.53	64.69	1,105,484	+2.34(+3.75%)
Nov 11, 2019	62.11	62.97	61.74	62.36	357,401	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,327	-0.28(-0.44%)
Nov 07, 2019	63.10	63.11	62.19	63.01	251,374	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.51	62.27	443,514	-1.11(-1.76%)
Nov 05, 2019	62.41	63.70	61.87	63.38	461,881	+1.42(+2.29%)
Nov 04, 2019	61.39	62.16	60.83	61.96	269,970	+1.26(+2.08%)
Nov 01, 2019	58.76	61.15	58.55	60.70	278,345	+2.42(+4.15%)
Oct 31, 2019	58.37	58.88	56.50	58.28	361,648	-0.23(-0.39%)
Oct 30, 2019	59.24	59.24	58.04	58.51	160,369	-0.73(-1.23%)
Oct 29, 2019	60.61	60.95	58.95	59.24	296,237	-1.51(-2.48%)
Oct 28, 2019	59.31	60.97	59.31	60.75	271,599	+1.68(+2.84%)
Oct 25, 2019	57.42	59.94	56.64	59.07	573,422	+1.62(+2.82%)
Oct 24, 2019	53.88	57.60	53.88	57.46	603,594	+5.36(+10.28%)
Oct 23, 2019	53.52	53.52	51.29	52.10	263,184	-1.68(-3.12%)
Oct 22, 2019	52.96	53.84	52.57	53.78	386,941	+1.09(+2.08%)
Oct 21, 2019	53.09	53.68	52.62	52.68	203,550	+0.24(+0.45%)
Oct 18, 2019	52.99	53.43	52.08	52.45	269,929	-0.82(-1.54%)
Oct 17, 2019	52.56	53.63	52.56	53.26	284,171	+1.33(+2.56%)
Oct 16, 2019	53.54	53.72	51.83	51.93	212,829	-1.80(-3.36%)
Oct 15, 2019	53.32	53.82	52.47	53.74	401,508	+0.47(+0.89%)
Oct 14, 2019	52.93	53.53	52.59	53.26	237,648	+0.18(+0.33%)
Oct 11, 2019	52.46	54.35	52.46	53.09	463,503	-0.11(-0.20%)
Oct 10, 2019	53.50	54.34	52.74	53.19	220,228	-0.13(-0.24%)
Oct 09, 2019	53.23	53.67	52.70	53.32	238,444	+0.79(+1.50%)
Oct 08, 2019	54.14	54.17	52.48	52.53	188,961	-2.23(-4.07%)
Oct 07, 2019	54.80	55.27	54.14	54.76	230,971	-0.48(-0.87%)
Oct 04, 2019	54.44	55.32	54.32	55.25	187,287	+1.21(+2.24%)
Oct 03, 2019	53.97	54.10	52.70	54.03	249,249	+0.15(+0.27%)
Oct 02, 2019	54.76	54.76	52.95	53.89	298,374	-1.38(-2.50%)
Oct 01, 2019	57.00	58.08	54.93	55.27	178,444	-1.35(-2.39%)
Sep 30, 2019	57.05	57.38	56.31	56.62	203,185	-0.07(-0.12%)
Sep 27, 2019	58.75	58.95	56.19	56.69	267,089	-2.01(-3.43%)
Sep 26, 2019	59.17	59.70	58.34	58.70	258,815	+0.54(+0.93%)
Sep 25, 2019	56.93	58.22	56.43	58.16	244,234	+0.71(+1.24%)
Sep 24, 2019	58.07	58.92	56.81	57.45	385,868	-0.03(-0.05%)
Sep 23, 2019	56.84	57.69	56.17	57.47	230,336	+1.91(+3.44%)
Sep 20, 2019	56.73	56.97	55.11	55.56	335,839	-0.93(-1.64%)
Sep 19, 2019	57.12	57.38	56.45	56.49	146,909	-0.25(-0.43%)
Sep 18, 2019	56.83	56.91	55.57	56.74	249,674	-0.05(-0.09%)
Sep 17, 2019	56.35	57.10	56.02	56.78	153,740	+0.23(+0.40%)
Sep 16, 2019	55.33	56.75	54.56	56.56	285,096	+1.00(+1.79%)
Sep 13, 2019	56.32	56.36	55.20	55.56	334,217	-0.82(-1.45%)
Sep 12, 2019	57.60	57.60	56.07	56.38	477,660	-0.68(-1.19%)
Sep 11, 2019	56.03	57.62	55.32	57.06	281,311	+1.49(+2.68%)
Sep 10, 2019	55.29	55.57	54.46	55.57	200,655	+0.22(+0.39%)
Sep 09, 2019	54.96	55.64	54.72	55.35	224,849	+0.82(+1.50%)
Sep 06, 2019	55.23	55.23	53.36	54.54	133,849	-0.39(-0.72%)
Sep 05, 2019	53.95	56.06	53.47	54.93	290,270	+2.12(+4.01%)
Sep 04, 2019	51.94	52.94	51.94	52.81	167,754	+1.53(+2.98%)