Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	106.39	108.93	105.51	107.56	445,729	+3.14(+3.01%)
Mar 30, 2021	104.70	106.63	102.01	104.42	395,370	-1.53(-1.44%)
Mar 29, 2021	107.70	108.84	104.47	105.94	380,873	-3.47(-3.17%)
Mar 26, 2021	101.61	109.83	101.61	109.41	282,264	+8.84(+8.79%)
Mar 25, 2021	98.51	102.10	97.95	100.57	287,127	+0.25(+0.25%)
Mar 24, 2021	102.50	106.31	100.19	100.33	441,037	+1.44(+1.46%)
Mar 23, 2021	103.04	103.04	97.65	98.89	266,047	-4.43(-4.29%)
Mar 22, 2021	104.06	105.80	102.42	103.32	169,478	+1.54(+1.51%)
Mar 19, 2021	102.36	102.99	100.09	101.79	943,318	-0.86(-0.83%)
Mar 18, 2021	106.89	107.43	101.56	102.64	187,645	-5.87(-5.41%)
Mar 17, 2021	105.42	108.86	102.47	108.52	237,648	+2.63(+2.48%)
Mar 16, 2021	107.98	109.05	105.11	105.88	286,114	-0.52(-0.49%)
Mar 15, 2021	104.14	106.44	103.19	106.41	168,979	+1.62(+1.55%)
Mar 12, 2021	104.96	105.55	103.55	104.78	143,822	-2.31(-2.16%)
Mar 11, 2021	105.30	107.14	103.77	107.10	158,940	+4.86(+4.75%)
Mar 10, 2021	104.12	105.41	101.97	102.24	168,656	-0.20(-0.19%)
Mar 09, 2021	97.96	103.90	97.96	102.44	316,058	+7.53(+7.93%)
Mar 08, 2021	101.30	101.30	94.77	94.91	319,810	-5.78(-5.74%)
Mar 05, 2021	101.47	101.47	94.99	100.69	243,898	+2.18(+2.21%)
Mar 04, 2021	103.38	104.13	97.06	98.51	419,455	-5.19(-5.01%)
Mar 03, 2021	106.23	108.09	103.57	103.71	161,879	-1.66(-1.57%)
Mar 02, 2021	110.48	110.48	105.04	105.36	326,389	-4.37(-3.98%)
Mar 01, 2021	106.60	109.83	104.44	109.73	239,260	+6.82(+6.63%)
Feb 26, 2021	101.60	104.46	98.11	102.91	382,544	+3.10(+3.11%)
Feb 25, 2021	106.28	106.50	99.52	99.81	243,514	-7.39(-6.89%)
Feb 24, 2021	102.78	107.51	101.48	107.19	389,645	+4.84(+4.73%)
Feb 23, 2021	99.51	103.19	95.71	102.36	433,393	-0.40(-0.39%)
Feb 22, 2021	104.95	105.17	100.96	102.76	350,480	-4.14(-3.87%)
Feb 19, 2021	106.07	108.87	105.52	106.90	335,246	+2.49(+2.39%)
Feb 18, 2021	107.31	107.78	104.23	104.41	202,167	-4.46(-4.10%)
Feb 17, 2021	107.14	109.06	104.74	108.86	300,997	-0.39(-0.36%)
Feb 16, 2021	109.31	110.62	107.64	109.26	354,072	+1.94(+1.81%)
Feb 12, 2021	105.88	108.02	105.11	107.32	333,226	+0.96(+0.91%)
Feb 11, 2021	105.32	108.75	103.60	106.36	563,379	+2.62(+2.52%)
Feb 10, 2021	108.12	111.71	102.62	103.74	677,233	-9.30(-8.23%)
Feb 09, 2021	113.89	113.89	111.67	113.04	297,575	-1.27(-1.11%)
Feb 08, 2021	113.01	114.94	111.87	114.31	279,892	+2.92(+2.63%)
Feb 05, 2021	112.80	112.80	109.95	111.39	180,429	+0.13(+0.12%)
Feb 04, 2021	107.00	111.52	106.39	111.26	297,393	+4.18(+3.91%)
Feb 03, 2021	110.52	110.52	106.12	107.07	233,996	-2.98(-2.71%)
Feb 02, 2021	108.80	110.39	107.44	110.06	298,156	+3.19(+2.98%)
Feb 01, 2021	102.59	107.17	101.97	106.87	208,765	+5.90(+5.84%)
Jan 29, 2021	104.55	105.38	99.38	100.97	288,220	-4.30(-4.09%)
Jan 28, 2021	105.16	107.05	103.06	105.27	363,010	+2.76(+2.69%)
Jan 27, 2021	105.33	107.27	101.59	102.52	298,400	-7.08(-6.46%)
Jan 26, 2021	113.13	114.15	108.85	109.59	239,675	-3.13(-2.78%)
Jan 25, 2021	117.15	117.20	110.86	112.72	348,122	-4.24(-3.63%)
Jan 22, 2021	117.03	117.87	115.01	116.97	253,983	-1.24(-1.05%)
Jan 21, 2021	118.36	119.59	116.87	118.21	287,523	+0.67(+0.57%)
Jan 20, 2021	122.92	123.58	116.74	117.54	401,209	-4.57(-3.74%)
Jan 19, 2021	115.33	122.57	115.33	122.10	405,169	+8.44(+7.43%)
Jan 15, 2021	114.12	114.65	110.46	113.66	311,383	-2.19(-1.89%)
Jan 14, 2021	112.23	118.01	111.57	115.85	436,008	+5.99(+5.46%)
Jan 13, 2021	112.32	114.14	109.59	109.86	181,557	-2.47(-2.20%)
Jan 12, 2021	113.06	113.28	110.78	112.33	204,245	+0.27(+0.24%)
Jan 11, 2021	108.64	112.32	108.40	112.06	235,285	+1.56(+1.42%)
Jan 08, 2021	111.86	113.27	108.86	110.50	239,963	+0.72(+0.65%)
Jan 07, 2021	106.06	111.60	104.85	109.78	278,677	+5.19(+4.96%)
Jan 06, 2021	100.50	106.41	100.50	104.59	436,926	+4.33(+4.32%)
Jan 05, 2021	96.77	100.52	96.77	100.26	250,390	+3.81(+3.95%)