Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.85	96.35	93.92	94.95	265,052	-0.91(-0.94%)
Nov 27, 2020	93.02	96.10	93.02	95.85	92,957	+2.93(+3.16%)
Nov 25, 2020	95.87	97.10	92.72	92.92	275,724	-1.79(-1.89%)
Nov 24, 2020	94.35	96.18	92.77	94.71	228,412	+1.71(+1.84%)
Nov 23, 2020	89.60	93.22	89.38	93.00	231,241	+4.32(+4.87%)
Nov 20, 2020	87.68	89.87	87.60	88.68	215,784	+0.14(+0.16%)
Nov 19, 2020	86.96	88.65	86.79	88.54	125,663	+1.41(+1.62%)
Nov 18, 2020	87.91	88.90	86.70	87.13	192,425	-0.48(-0.55%)
Nov 17, 2020	87.37	88.15	86.13	87.61	175,177	-0.78(-0.88%)
Nov 16, 2020	86.26	89.16	85.96	88.39	182,700	+3.45(+4.07%)
Nov 13, 2020	84.80	86.35	84.25	84.94	163,870	+1.79(+2.15%)
Nov 12, 2020	84.93	85.00	82.24	83.15	264,622	-1.87(-2.20%)
Nov 11, 2020	84.01	85.71	84.01	85.02	279,769	+1.92(+2.31%)
Nov 10, 2020	85.25	86.85	82.19	83.10	318,745	-2.25(-2.64%)
Nov 09, 2020	83.90	88.71	83.90	85.35	433,964	+3.18(+3.87%)
Nov 06, 2020	82.68	83.17	80.73	82.17	215,073	-0.52(-0.63%)
Nov 05, 2020	78.73	83.11	78.14	82.69	462,453	+7.79(+10.39%)
Nov 04, 2020	71.68	75.13	70.60	74.91	279,985	+3.41(+4.76%)
Nov 03, 2020	68.63	72.10	67.92	71.50	183,519	+2.82(+4.10%)
Nov 02, 2020	67.53	69.39	67.27	68.69	178,499	+2.27(+3.42%)
Oct 30, 2020	67.14	68.27	65.66	66.41	209,079	-1.53(-2.25%)
Oct 29, 2020	66.06	68.60	65.19	67.94	251,697	+1.73(+2.62%)
Oct 28, 2020	67.22	67.41	65.60	66.21	242,336	-2.20(-3.22%)
Oct 27, 2020	68.62	69.01	67.87	68.41	182,719	-0.64(-0.93%)
Oct 26, 2020	70.39	70.69	67.49	69.05	218,744	-2.30(-3.23%)
Oct 23, 2020	72.13	72.55	71.15	71.35	124,655	-0.82(-1.13%)
Oct 22, 2020	71.50	72.67	70.94	72.17	233,049	+0.49(+0.69%)
Oct 21, 2020	71.86	72.77	71.15	71.68	218,557	+0.22(+0.30%)
Oct 20, 2020	72.79	73.03	71.20	71.46	187,283	-0.57(-0.79%)
Oct 19, 2020	72.53	73.52	71.73	72.03	160,699	-0.08(-0.11%)
Oct 16, 2020	71.73	73.73	71.09	72.11	378,333	+0.27(+0.37%)
Oct 15, 2020	69.76	71.98	67.46	71.85	160,218	+0.86(+1.21%)
Oct 14, 2020	71.40	71.96	70.17	70.99	172,935	-0.04(-0.06%)
Oct 13, 2020	70.64	71.40	70.16	71.03	244,099	+0.42(+0.60%)
Oct 12, 2020	70.11	70.64	69.01	70.61	240,301	+1.31(+1.89%)
Oct 09, 2020	68.07	69.40	67.40	69.30	222,184	+2.36(+3.53%)
Oct 08, 2020	66.73	67.70	66.32	66.93	171,742	+0.92(+1.39%)
Oct 07, 2020	65.68	66.73	65.05	66.02	386,709	+1.29(+1.99%)
Oct 06, 2020	65.58	67.03	63.70	64.73	546,507	+1.05(+1.65%)
Oct 05, 2020	61.41	63.72	61.41	63.68	215,315	+2.92(+4.81%)
Oct 02, 2020	61.42	62.00	60.71	60.75	241,690	-2.30(-3.65%)
Oct 01, 2020	62.68	63.44	62.17	63.06	269,464	+1.10(+1.78%)
Sep 30, 2020	61.80	63.11	61.14	61.95	347,688	+0.03(+0.05%)
Sep 29, 2020	61.03	62.85	61.03	61.92	361,793	+0.92(+1.50%)
Sep 28, 2020	59.97	61.87	59.48	61.01	269,576	+2.22(+3.78%)
Sep 25, 2020	58.08	59.09	57.64	58.78	209,383	+0.20(+0.34%)
Sep 24, 2020	56.74	59.24	56.15	58.59	255,874	+1.59(+2.80%)
Sep 23, 2020	58.45	59.75	56.94	56.99	312,130	-1.50(-2.56%)
Sep 22, 2020	57.96	58.73	56.79	58.49	183,499	+0.71(+1.23%)
Sep 21, 2020	56.52	57.92	56.19	57.78	260,061	-0.52(-0.89%)
Sep 18, 2020	59.94	60.21	57.24	58.30	730,456	-0.79(-1.33%)
Sep 17, 2020	57.50	59.20	56.94	59.09	286,013	-0.04(-0.07%)
Sep 16, 2020	60.24	61.19	58.87	59.13	223,552	-0.63(-1.05%)
Sep 15, 2020	60.18	60.87	59.48	59.76	280,627	-0.52(-0.87%)
Sep 14, 2020	58.94	60.53	58.85	60.28	264,172	+2.36(+4.08%)
Sep 11, 2020	57.73	58.52	57.41	57.92	396,010	+0.97(+1.71%)
Sep 10, 2020	59.59	60.05	56.90	56.94	287,105	-2.34(-3.95%)
Sep 09, 2020	59.54	60.37	57.73	59.29	448,406	+0.84(+1.43%)
Sep 08, 2020	64.60	65.69	58.40	58.45	915,206	-9.59(-14.09%)
Sep 04, 2020	72.56	72.86	65.74	68.04	395,401	-4.17(-5.78%)
Sep 03, 2020	74.12	74.68	71.86	72.21	647,275	-3.04(-4.04%)
Sep 02, 2020	73.50	75.26	72.77	75.25	309,889	+2.38(+3.27%)