Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	109.58	111.18	108.39	108.69	207,547	-4.14(-3.67%)
Apr 29, 2021	116.97	116.97	111.97	112.83	116,034	-2.13(-1.85%)
Apr 28, 2021	114.65	115.34	113.52	114.96	139,611	-0.81(-0.70%)
Apr 27, 2021	117.99	119.17	115.47	115.77	135,179	-2.20(-1.86%)
Apr 26, 2021	115.57	118.35	115.57	117.96	252,982	+3.25(+2.83%)
Apr 23, 2021	111.87	116.23	111.79	114.71	177,810	+3.50(+3.15%)
Apr 22, 2021	113.65	114.16	109.85	111.21	307,365	-2.24(-1.97%)
Apr 21, 2021	106.94	113.61	105.98	113.45	190,326	+7.78(+7.36%)
Apr 20, 2021	111.08	111.18	104.69	105.67	255,190	-4.65(-4.22%)
Apr 19, 2021	113.96	115.47	108.34	110.33	176,584	-4.71(-4.09%)
Apr 16, 2021	114.55	115.58	113.65	115.04	205,212	+0.95(+0.83%)
Apr 15, 2021	114.14	114.21	111.14	114.09	194,383	+2.45(+2.20%)
Apr 14, 2021	112.44	115.27	111.22	111.64	195,915	-1.34(-1.19%)
Apr 13, 2021	118.26	118.77	111.58	112.98	192,084	-4.80(-4.07%)
Apr 12, 2021	117.11	118.28	116.10	117.78	208,188	+1.06(+0.91%)
Apr 09, 2021	115.67	116.99	114.51	116.71	161,064	-0.14(-0.12%)
Apr 08, 2021	118.55	118.55	114.99	116.85	190,994	+0.91(+0.78%)
Apr 07, 2021	117.35	117.45	114.77	115.94	134,194	-1.84(-1.56%)
Apr 06, 2021	118.05	119.62	115.82	117.78	224,263	-0.78(-0.66%)
Apr 05, 2021	118.24	120.56	115.87	118.56	401,501	+3.58(+3.11%)
Apr 01, 2021	110.14	115.62	109.96	114.99	348,922	+7.42(+6.90%)
Mar 31, 2021	106.39	108.94	105.52	107.57	445,696	+3.14(+3.01%)
Mar 30, 2021	104.71	106.64	102.02	104.42	395,341	-1.53(-1.44%)
Mar 29, 2021	107.70	108.85	104.47	105.95	380,845	-3.47(-3.17%)
Mar 26, 2021	101.62	109.84	101.62	109.42	282,243	+8.84(+8.79%)
Mar 25, 2021	98.52	102.11	97.96	100.58	287,106	+0.25(+0.25%)
Mar 24, 2021	102.51	106.32	100.20	100.33	441,004	+1.44(+1.45%)
Mar 23, 2021	103.05	103.05	97.66	98.90	266,027	-4.43(-4.29%)
Mar 22, 2021	104.07	105.80	102.42	103.33	169,465	+1.54(+1.51%)
Mar 19, 2021	102.36	103.00	100.10	101.79	943,248	-0.86(-0.84%)
Mar 18, 2021	106.90	107.44	101.57	102.65	187,631	-5.87(-5.41%)
Mar 17, 2021	105.43	108.87	102.48	108.52	237,630	+2.63(+2.48%)
Mar 16, 2021	107.99	109.06	105.11	105.89	286,093	-0.52(-0.49%)
Mar 15, 2021	104.15	106.44	103.19	106.41	168,966	+1.62(+1.55%)
Mar 12, 2021	104.97	105.56	103.56	104.79	143,811	-2.31(-2.16%)
Mar 11, 2021	105.31	107.15	103.77	107.10	158,928	+4.86(+4.75%)
Mar 10, 2021	104.13	105.42	101.98	102.25	168,643	-0.20(-0.19%)
Mar 09, 2021	97.97	103.91	97.97	102.44	316,034	+7.53(+7.93%)
Mar 08, 2021	101.31	101.31	94.78	94.92	319,786	-5.78(-5.74%)
Mar 05, 2021	101.48	101.48	94.99	100.70	243,880	+2.18(+2.21%)
Mar 04, 2021	103.39	104.13	97.06	98.52	419,423	-5.19(-5.01%)
Mar 03, 2021	106.24	108.10	103.58	103.72	161,867	-1.66(-1.57%)
Mar 02, 2021	110.49	110.49	105.05	105.37	326,365	-4.36(-3.98%)
Mar 01, 2021	106.61	109.83	104.44	109.73	239,242	+6.82(+6.62%)
Feb 26, 2021	101.61	104.46	98.12	102.92	382,515	+3.10(+3.11%)
Feb 25, 2021	106.29	106.50	99.53	99.81	243,495	-7.39(-6.89%)
Feb 24, 2021	102.79	107.52	101.49	107.20	389,616	+4.84(+4.73%)
Feb 23, 2021	99.52	103.19	95.71	102.36	433,361	-0.40(-0.39%)
Feb 22, 2021	104.96	105.17	100.97	102.77	350,454	-4.14(-3.87%)
Feb 19, 2021	106.08	108.88	105.53	106.91	335,221	+2.49(+2.39%)
Feb 18, 2021	107.32	107.79	104.24	104.41	202,152	-4.46(-4.10%)
Feb 17, 2021	107.15	109.07	104.75	108.87	300,975	-0.39(-0.36%)
Feb 16, 2021	109.32	110.63	107.64	109.27	354,045	+1.94(+1.81%)
Feb 12, 2021	105.89	108.03	105.11	107.33	333,201	+0.97(+0.91%)
Feb 11, 2021	105.33	108.75	103.61	106.36	563,337	+2.62(+2.52%)
Feb 10, 2021	108.12	111.72	102.63	103.75	677,182	-9.30(-8.23%)
Feb 09, 2021	113.89	113.89	111.68	113.05	297,552	-1.27(-1.11%)
Feb 08, 2021	113.02	114.94	111.88	114.32	279,871	+2.92(+2.62%)
Feb 05, 2021	112.81	112.81	109.96	111.39	180,416	+0.13(+0.12%)
Feb 04, 2021	107.00	111.53	106.39	111.27	297,370	+4.18(+3.91%)
Feb 03, 2021	110.53	110.53	106.13	107.08	233,979	-2.98(-2.71%)
Feb 02, 2021	108.81	110.40	107.45	110.06	298,133	+3.19(+2.98%)