Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.86	96.36	93.93	94.95	265,032	-0.91(-0.94%)
Nov 27, 2020	93.02	96.11	93.02	95.86	92,950	+2.93(+3.16%)
Nov 25, 2020	95.88	97.11	92.73	92.93	275,703	-1.79(-1.89%)
Nov 24, 2020	94.35	96.18	92.77	94.72	228,395	+1.71(+1.84%)
Nov 23, 2020	89.61	93.23	89.38	93.01	231,224	+4.32(+4.87%)
Nov 20, 2020	87.69	89.88	87.61	88.68	215,768	+0.14(+0.16%)
Nov 19, 2020	86.97	88.65	86.79	88.55	125,654	+1.41(+1.62%)
Nov 18, 2020	87.92	88.91	86.71	87.14	192,411	-0.48(-0.55%)
Nov 17, 2020	87.37	88.15	86.13	87.62	175,164	-0.78(-0.88%)
Nov 16, 2020	86.26	89.17	85.97	88.40	182,686	+3.46(+4.07%)
Nov 13, 2020	84.81	86.36	84.25	84.94	163,857	+1.79(+2.15%)
Nov 12, 2020	84.93	85.00	82.25	83.15	264,602	-1.87(-2.20%)
Nov 11, 2020	84.02	85.72	84.02	85.02	279,748	+1.92(+2.31%)
Nov 10, 2020	85.26	86.85	82.20	83.10	318,721	-2.25(-2.64%)
Nov 09, 2020	83.91	88.71	83.91	85.36	433,931	+3.18(+3.87%)
Nov 06, 2020	82.69	83.18	80.74	82.18	215,057	-0.52(-0.63%)
Nov 05, 2020	78.73	83.11	78.15	82.70	462,418	+7.79(+10.39%)
Nov 04, 2020	71.68	75.14	70.60	74.91	279,964	+3.41(+4.76%)
Nov 03, 2020	68.63	72.11	67.92	71.51	183,505	+2.82(+4.10%)
Nov 02, 2020	67.54	69.40	67.27	68.69	178,486	+2.27(+3.42%)
Oct 30, 2020	67.15	68.28	65.67	66.42	209,063	-1.53(-2.25%)
Oct 29, 2020	66.06	68.60	65.20	67.94	251,678	+1.73(+2.62%)
Oct 28, 2020	67.22	67.41	65.61	66.21	242,318	-2.20(-3.22%)
Oct 27, 2020	68.62	69.02	67.87	68.42	182,706	-0.64(-0.93%)
Oct 26, 2020	70.39	70.70	67.50	69.06	218,728	-2.30(-3.23%)
Oct 23, 2020	72.14	72.56	71.15	71.36	124,645	-0.82(-1.13%)
Oct 22, 2020	71.51	72.68	70.95	72.18	233,031	+0.49(+0.69%)
Oct 21, 2020	71.87	72.78	71.15	71.68	218,541	+0.22(+0.30%)
Oct 20, 2020	72.80	73.03	71.21	71.47	187,269	-0.57(-0.79%)
Oct 19, 2020	72.54	73.52	71.73	72.04	160,687	-0.08(-0.11%)
Oct 16, 2020	71.73	73.73	71.09	72.12	378,305	+0.27(+0.37%)
Oct 15, 2020	69.76	71.99	67.46	71.85	160,206	+0.86(+1.21%)
Oct 14, 2020	71.41	71.97	70.18	70.99	172,922	-0.04(-0.06%)
Oct 13, 2020	70.65	71.41	70.17	71.03	244,081	+0.42(+0.60%)
Oct 12, 2020	70.12	70.65	69.02	70.61	240,283	+1.31(+1.89%)
Oct 09, 2020	68.07	69.41	67.40	69.30	222,168	+2.36(+3.53%)
Oct 08, 2020	66.73	67.71	66.33	66.94	171,729	+0.92(+1.39%)
Oct 07, 2020	65.69	66.73	65.06	66.02	386,680	+1.29(+1.99%)
Oct 06, 2020	65.58	67.04	63.71	64.73	546,466	+1.05(+1.65%)
Oct 05, 2020	61.42	63.73	61.42	63.68	215,299	+2.92(+4.81%)
Oct 02, 2020	61.43	62.01	60.72	60.76	241,672	-2.30(-3.65%)
Oct 01, 2020	62.69	63.45	62.17	63.06	269,444	+1.10(+1.78%)
Sep 30, 2020	61.80	63.12	61.14	61.96	347,662	+0.03(+0.05%)
Sep 29, 2020	61.03	62.85	61.03	61.93	361,766	+0.92(+1.50%)
Sep 28, 2020	59.98	61.88	59.49	61.01	269,556	+2.22(+3.78%)
Sep 25, 2020	58.09	59.09	57.65	58.79	209,368	+0.20(+0.34%)
Sep 24, 2020	56.74	59.24	56.15	58.59	255,854	+1.59(+2.80%)
Sep 23, 2020	58.45	59.75	56.94	57.00	312,106	-1.50(-2.56%)
Sep 22, 2020	57.96	58.74	56.79	58.49	183,486	+0.71(+1.23%)
Sep 21, 2020	56.52	57.92	56.20	57.78	260,042	-0.52(-0.89%)
Sep 18, 2020	59.95	60.22	57.24	58.31	730,401	-0.79(-1.33%)
Sep 17, 2020	57.51	59.20	56.95	59.09	285,992	-0.04(-0.07%)
Sep 16, 2020	60.24	61.19	58.88	59.13	223,535	-0.63(-1.05%)
Sep 15, 2020	60.19	60.87	59.49	59.76	280,606	-0.52(-0.87%)
Sep 14, 2020	58.95	60.53	58.86	60.28	264,152	+2.36(+4.08%)
Sep 11, 2020	57.73	58.52	57.41	57.92	395,981	+0.97(+1.71%)
Sep 10, 2020	59.59	60.06	56.91	56.95	287,084	-2.34(-3.95%)
Sep 09, 2020	59.55	60.37	57.73	59.29	448,373	+0.84(+1.43%)
Sep 08, 2020	64.61	65.70	58.40	58.45	915,138	-9.59(-14.09%)
Sep 04, 2020	72.57	72.87	65.75	68.04	395,371	-4.17(-5.78%)
Sep 03, 2020	74.12	74.69	71.86	72.21	647,227	-3.04(-4.04%)
Sep 02, 2020	73.50	75.27	72.78	75.26	309,866	+2.38(+3.27%)