Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.01	73.89	69.22	72.32	235,724	+0.35(+0.48%)
Jun 29, 2022	72.59	73.11	70.24	71.98	158,768	-0.70(-0.97%)
Jun 28, 2022	74.76	75.31	72.65	72.68	152,711	-1.66(-2.23%)
Jun 27, 2022	74.04	74.68	72.72	74.34	217,645	+1.06(+1.45%)
Jun 24, 2022	72.78	74.69	72.59	73.28	552,965	+1.71(+2.40%)
Jun 23, 2022	71.11	72.07	70.14	71.56	186,636	+0.34(+0.47%)
Jun 22, 2022	70.25	71.70	69.71	71.22	168,703	-0.40(-0.55%)
Jun 21, 2022	71.11	73.88	69.98	71.62	139,851	+2.06(+2.96%)
Jun 17, 2022	69.28	70.64	69.20	69.56	382,968	+0.85(+1.24%)
Jun 16, 2022	71.59	72.70	68.03	68.71	216,075	-4.90(-6.65%)
Jun 15, 2022	74.23	74.98	72.96	73.60	197,584	+0.13(+0.18%)
Jun 14, 2022	73.84	76.14	72.88	73.47	150,958	+0.21(+0.28%)
Jun 13, 2022	74.18	74.81	72.16	73.27	200,531	-3.31(-4.32%)
Jun 10, 2022	77.95	78.43	76.40	76.58	104,278	-2.35(-2.98%)
Jun 09, 2022	78.59	79.93	78.07	78.92	191,336	-0.37(-0.46%)
Jun 08, 2022	81.48	81.48	78.84	79.29	99,613	-2.19(-2.69%)
Jun 07, 2022	80.59	81.88	79.96	81.48	121,868	+0.00(+0.00%)
Jun 06, 2022	81.37	81.82	80.49	81.48	147,561	+1.44(+1.80%)
Jun 03, 2022	80.67	80.98	79.32	80.04	96,152	-1.61(-1.97%)
Jun 02, 2022	79.12	81.65	78.53	81.65	172,134	+2.53(+3.19%)
Jun 01, 2022	81.19	81.58	78.25	79.12	109,622	-1.61(-1.99%)
May 31, 2022	80.93	81.34	79.25	80.73	198,330	-0.75(-0.92%)
May 27, 2022	79.14	81.58	79.07	81.48	141,420	+3.09(+3.94%)
May 26, 2022	75.58	78.61	75.58	78.39	121,866	+2.77(+3.67%)
May 25, 2022	73.53	76.11	73.53	75.61	122,529	+1.64(+2.21%)
May 24, 2022	74.38	75.66	72.02	73.98	226,185	-1.20(-1.59%)
May 23, 2022	75.46	76.03	73.94	75.18	271,560	+0.39(+0.52%)
May 20, 2022	77.23	77.23	72.24	74.79	306,966	-1.02(-1.35%)
May 19, 2022	76.15	78.38	75.45	75.81	296,334	-0.79(-1.03%)
May 18, 2022	78.22	80.25	76.20	76.60	310,829	-3.44(-4.30%)
May 17, 2022	78.43	80.46	77.99	80.05	155,929	+3.46(+4.52%)
May 16, 2022	77.60	78.32	76.47	76.59	146,612	-2.12(-2.69%)
May 13, 2022	76.61	79.28	76.23	78.70	176,194	+3.57(+4.76%)
May 12, 2022	72.90	75.45	72.27	75.13	167,637	+1.63(+2.22%)
May 11, 2022	74.84	77.14	73.22	73.50	157,544	-1.49(-1.99%)
May 10, 2022	75.59	76.31	71.48	74.99	257,923	+0.46(+0.61%)
May 09, 2022	75.98	76.98	73.77	74.54	201,183	-3.34(-4.28%)
May 06, 2022	78.11	79.32	75.85	77.87	183,095	-1.00(-1.27%)
May 05, 2022	80.65	81.16	75.89	78.87	272,082	-3.71(-4.49%)
May 04, 2022	78.57	83.09	77.81	82.58	306,208	+4.66(+5.98%)
May 03, 2022	76.73	78.21	76.73	77.92	152,831	+0.90(+1.17%)
May 02, 2022	75.46	77.11	74.27	77.02	159,152	+1.29(+1.70%)
Apr 29, 2022	75.89	78.64	75.27	75.73	200,917	-1.03(-1.34%)
Apr 28, 2022	74.02	77.61	73.13	76.76	171,108	+3.68(+5.04%)
Apr 27, 2022	75.06	76.30	72.57	73.08	179,229	-2.60(-3.44%)
Apr 26, 2022	77.18	77.64	75.64	75.68	246,431	-2.14(-2.75%)
Apr 25, 2022	76.00	77.99	75.47	77.82	200,741	+1.50(+1.97%)
Apr 22, 2022	78.35	78.41	75.80	76.32	159,234	-2.46(-3.13%)
Apr 21, 2022	80.27	80.91	78.25	78.78	236,630	-0.40(-0.50%)
Apr 20, 2022	78.59	80.30	78.59	79.18	202,929	+2.03(+2.63%)
Apr 19, 2022	75.06	77.50	75.06	77.15	163,362	+2.23(+2.97%)
Apr 18, 2022	72.51	75.03	72.51	74.92	150,919	+1.70(+2.32%)
Apr 14, 2022	75.09	75.46	73.11	73.22	125,759	-1.70(-2.27%)
Apr 13, 2022	75.80	76.63	74.88	74.92	163,172	-0.34(-0.45%)
Apr 12, 2022	76.47	77.74	75.09	75.26	221,424	+0.51(+0.69%)
Apr 11, 2022	75.01	76.77	74.25	74.74	236,608	-1.69(-2.21%)
Apr 08, 2022	79.97	79.99	76.33	76.44	218,220	-3.82(-4.76%)
Apr 07, 2022	79.95	81.39	78.82	80.26	288,965	+0.59(+0.75%)
Apr 06, 2022	80.97	81.22	79.18	79.66	238,549	-2.54(-3.09%)
Apr 05, 2022	85.82	85.82	81.71	82.21	169,527	-3.24(-3.79%)
Apr 04, 2022	84.81	86.03	84.13	85.44	232,009	+1.39(+1.65%)