Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.84	56.57	55.31	55.39	361,442	-0.16(-0.28%)
Jun 27, 2019	53.91	55.58	53.56	55.55	466,414	+1.72(+3.20%)
Jun 26, 2019	53.78	54.33	53.12	53.83	314,946	+0.73(+1.37%)
Jun 25, 2019	52.57	53.23	52.28	53.10	555,638	+0.46(+0.88%)
Jun 24, 2019	52.58	52.89	52.28	52.64	314,249	+0.10(+0.19%)
Jun 21, 2019	52.70	53.62	52.36	52.54	441,491	-0.51(-0.96%)
Jun 20, 2019	53.41	53.71	52.29	53.05	214,817	+0.50(+0.96%)
Jun 19, 2019	51.99	52.67	51.65	52.55	232,226	+0.66(+1.27%)
Jun 18, 2019	50.77	52.75	50.56	51.89	209,330	+1.84(+3.68%)
Jun 17, 2019	50.76	51.03	50.00	50.05	283,655	-0.55(-1.09%)
Jun 14, 2019	50.71	50.82	49.34	50.60	297,951	-0.89(-1.72%)
Jun 13, 2019	52.03	52.48	51.07	51.48	303,521	-0.09(-0.17%)
Jun 12, 2019	53.69	53.69	51.52	51.57	184,550	-2.71(-4.99%)
Jun 11, 2019	56.08	56.15	54.19	54.28	378,203	-0.96(-1.75%)
Jun 10, 2019	53.48	55.48	53.41	55.24	276,804	+2.21(+4.16%)
Jun 07, 2019	52.69	53.28	52.22	53.04	173,508	+0.56(+1.07%)
Jun 06, 2019	51.51	52.75	50.71	52.48	292,098	+1.08(+2.11%)
Jun 05, 2019	51.38	51.93	50.23	51.40	178,919	+0.33(+0.66%)
Jun 04, 2019	49.60	51.09	49.50	51.06	220,647	+1.73(+3.51%)
Jun 03, 2019	49.35	49.99	49.02	49.33	411,007	-0.06(-0.12%)
May 31, 2019	49.33	49.77	48.83	49.39	371,194	-0.73(-1.45%)
May 30, 2019	50.06	50.77	49.96	50.12	236,547	+0.34(+0.69%)
May 29, 2019	49.12	50.35	49.12	49.77	438,977	+0.05(+0.10%)
May 28, 2019	49.69	50.07	49.12	49.72	345,027	+0.13(+0.26%)
May 24, 2019	50.03	50.30	49.39	49.59	367,334	+0.07(+0.14%)
May 23, 2019	49.19	49.73	48.57	49.52	470,226	-0.61(-1.22%)
May 22, 2019	50.20	50.53	48.91	50.13	246,324	-0.79(-1.55%)
May 21, 2019	50.40	51.03	50.00	50.92	295,111	+1.38(+2.78%)
May 20, 2019	50.05	50.54	48.92	49.54	517,053	-1.55(-3.03%)
May 17, 2019	52.08	52.37	50.87	51.09	456,120	-1.40(-2.66%)
May 16, 2019	52.67	53.25	51.95	52.49	477,391	-0.51(-0.97%)
May 15, 2019	50.94	53.47	50.00	53.00	781,427	+5.23(+10.94%)
May 14, 2019	46.90	47.99	46.79	47.77	334,716	+1.24(+2.67%)
May 13, 2019	48.69	49.08	46.46	46.53	577,593	-3.61(-7.20%)
May 10, 2019	50.03	50.82	49.58	50.14	267,170	-0.41(-0.82%)
May 09, 2019	50.17	50.83	49.41	50.56	385,580	-0.46(-0.91%)
May 08, 2019	50.31	51.46	50.31	51.02	398,981	+0.37(+0.74%)
May 07, 2019	54.39	54.78	49.88	50.65	1,020,833	-2.51(-4.72%)
May 06, 2019	56.38	56.93	55.48	53.16	593,375	-4.85(-8.37%)
May 03, 2019	56.60	58.07	56.32	58.01	293,684	+1.55(+2.74%)
May 02, 2019	56.21	57.88	56.18	56.46	236,887	+0.24(+0.42%)
May 01, 2019	57.30	57.45	56.16	56.23	411,483	-0.63(-1.11%)
Apr 30, 2019	56.70	57.21	56.16	56.86	249,695	+0.25(+0.43%)
Apr 29, 2019	56.87	57.40	56.21	56.61	192,506	-0.25(-0.43%)
Apr 26, 2019	57.12	57.14	55.25	56.86	227,755	-0.64(-1.11%)
Apr 25, 2019	58.17	58.37	56.81	57.50	330,133	-0.40(-0.70%)
Apr 24, 2019	56.29	58.23	55.87	57.90	394,947	+1.64(+2.92%)
Apr 23, 2019	56.54	56.99	55.96	56.26	270,884	-0.23(-0.40%)
Apr 22, 2019	56.55	56.72	55.75	56.48	193,186	-0.14(-0.24%)
Apr 18, 2019	56.30	57.15	55.91	56.62	369,975	+0.63(+1.13%)
Apr 17, 2019	55.55	56.03	54.90	55.99	369,969	+1.11(+2.03%)
Apr 16, 2019	53.62	55.47	53.33	54.88	283,970	+1.58(+2.95%)
Apr 15, 2019	53.70	54.06	52.94	53.30	203,729	-0.44(-0.82%)
Apr 12, 2019	53.21	53.92	52.32	53.75	206,422	+1.07(+2.04%)
Apr 11, 2019	52.98	53.28	52.52	52.67	128,580	-0.20(-0.37%)
Apr 10, 2019	53.31	54.12	52.54	52.87	249,505	-0.33(-0.63%)
Apr 09, 2019	53.62	54.20	52.81	53.21	491,997	-0.58(-1.08%)
Apr 08, 2019	53.90	54.01	53.30	53.79	307,120	-0.19(-0.35%)
Apr 05, 2019	52.02	54.14	51.96	53.97	449,313	+1.97(+3.79%)
Apr 04, 2019	51.73	52.28	51.49	52.01	385,911	+0.28(+0.53%)
Apr 03, 2019	50.89	52.14	50.80	51.73	484,260	+1.51(+3.00%)
Apr 02, 2019	50.08	50.49	49.59	50.22	243,885	+0.16(+0.31%)