Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	101.22	101.22	99.22	100.61	161,824	+0.01(+0.01%)
May 27, 2021	99.00	101.33	98.71	100.60	184,126	+1.81(+1.84%)
May 26, 2021	98.55	99.87	97.33	98.78	202,122	-0.03(-0.03%)
May 25, 2021	99.60	100.48	98.17	98.81	255,858	+0.18(+0.18%)
May 24, 2021	97.29	99.09	96.86	98.63	241,541	+1.92(+1.99%)
May 21, 2021	98.17	98.17	96.27	96.71	281,695	-0.20(-0.20%)
May 20, 2021	93.99	97.74	92.64	96.91	249,724	+3.37(+3.60%)
May 19, 2021	88.27	93.84	88.27	93.54	207,720	+3.14(+3.48%)
May 18, 2021	93.02	93.25	90.23	90.40	240,574	-1.84(-2.00%)
May 17, 2021	90.79	92.27	87.86	92.24	227,518	-0.11(-0.12%)
May 14, 2021	92.43	92.96	89.98	92.35	238,048	+1.88(+2.08%)
May 13, 2021	88.67	91.09	88.35	90.47	372,663	+3.31(+3.80%)
May 12, 2021	86.42	88.76	84.97	87.15	470,471	+1.44(+1.68%)
May 11, 2021	81.53	86.57	80.50	85.72	369,270	+1.50(+1.78%)
May 10, 2021	88.48	89.12	83.80	84.22	489,762	-4.57(-5.15%)
May 07, 2021	90.52	91.41	88.40	88.79	600,322	-0.29(-0.32%)
May 06, 2021	91.15	91.15	87.83	89.08	681,390	-3.22(-3.49%)
May 05, 2021	95.47	98.69	90.15	92.30	918,262	-9.42(-9.26%)
May 04, 2021	104.72	104.72	100.55	101.72	367,107	-5.04(-4.72%)
May 03, 2021	109.91	110.03	106.75	106.76	314,872	-1.92(-1.77%)
Apr 30, 2021	109.57	111.17	108.38	108.68	207,562	-4.14(-3.67%)
Apr 29, 2021	116.96	116.96	111.96	112.82	116,043	-2.13(-1.85%)
Apr 28, 2021	114.64	115.33	113.51	114.95	139,622	-0.81(-0.70%)
Apr 27, 2021	117.98	119.17	115.46	115.76	135,189	-2.20(-1.86%)
Apr 26, 2021	115.56	118.34	115.56	117.95	253,001	+3.25(+2.84%)
Apr 23, 2021	111.86	116.22	111.79	114.70	177,823	+3.50(+3.14%)
Apr 22, 2021	113.64	114.15	109.84	111.20	307,388	-2.24(-1.97%)
Apr 21, 2021	106.93	113.60	105.97	113.44	190,340	+7.77(+7.36%)
Apr 20, 2021	111.08	111.17	104.68	105.67	255,209	-4.65(-4.22%)
Apr 19, 2021	113.95	115.46	108.33	110.32	176,597	-4.71(-4.09%)
Apr 16, 2021	114.55	115.57	113.64	115.03	205,228	+0.95(+0.83%)
Apr 15, 2021	114.13	114.20	111.14	114.08	194,398	+2.45(+2.20%)
Apr 14, 2021	112.43	115.26	111.21	111.63	195,929	-1.34(-1.19%)
Apr 13, 2021	118.25	118.76	111.57	112.97	192,098	-4.80(-4.07%)
Apr 12, 2021	117.10	118.27	116.09	117.77	208,204	+1.06(+0.91%)
Apr 09, 2021	115.66	116.98	114.50	116.70	161,076	-0.14(-0.12%)
Apr 08, 2021	118.55	118.55	114.98	116.84	191,008	+0.91(+0.78%)
Apr 07, 2021	117.34	117.44	114.76	115.93	134,204	-1.84(-1.56%)
Apr 06, 2021	118.04	119.61	115.82	117.78	224,280	-0.78(-0.66%)
Apr 05, 2021	118.23	120.56	115.86	118.56	401,531	+3.58(+3.11%)
Apr 01, 2021	110.13	115.61	109.95	114.98	348,948	+7.42(+6.90%)
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%)