Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	110.58	112.35	110.58	110.92	125,501	+0.91(+0.82%)
Jun 29, 2023	109.27	110.06	107.95	110.02	140,704	+1.53(+1.41%)
Jun 28, 2023	107.27	108.90	106.78	108.48	126,009	+0.43(+0.40%)
Jun 27, 2023	105.29	108.36	104.52	108.05	124,924	+3.31(+3.16%)
Jun 26, 2023	104.76	106.54	104.61	104.74	165,079	+0.14(+0.13%)
Jun 23, 2023	105.22	106.26	103.70	104.60	339,034	-0.62(-0.59%)
Jun 22, 2023	105.31	106.29	104.24	105.22	206,415	-0.63(-0.59%)
Jun 21, 2023	106.41	107.33	105.20	105.84	138,676	-1.46(-1.36%)
Jun 20, 2023	106.99	108.29	106.61	107.31	173,188	+0.23(+0.21%)
Jun 16, 2023	107.32	107.35	105.07	107.08	678,703	+0.59(+0.55%)
Jun 15, 2023	106.43	107.32	104.94	106.49	200,041	-0.36(-0.34%)
Jun 14, 2023	105.88	108.70	105.88	106.85	232,781	-1.38(-1.28%)
Jun 13, 2023	107.23	108.47	106.23	108.23	129,894	+1.53(+1.44%)
Jun 12, 2023	104.48	107.67	103.61	106.70	155,317	+2.15(+2.06%)
Jun 09, 2023	106.27	106.27	103.70	104.55	136,715	-1.03(-0.98%)
Jun 08, 2023	105.92	106.12	104.09	105.59	188,672	-0.76(-0.71%)
Jun 07, 2023	100.70	106.36	100.70	106.34	415,710	+6.29(+6.29%)
Jun 06, 2023	95.82	100.32	95.23	100.05	204,148	+3.64(+3.78%)
Jun 05, 2023	97.85	98.04	94.02	96.41	193,965	-2.46(-2.49%)
Jun 02, 2023	97.61	99.10	96.47	98.87	167,118	+1.72(+1.77%)
Jun 01, 2023	97.51	97.82	94.26	97.15	233,568	-0.54(-0.55%)
May 31, 2023	97.60	98.39	95.87	97.68	567,245	-1.00(-1.01%)
May 30, 2023	101.15	101.67	98.00	98.68	247,363	-1.49(-1.49%)
May 26, 2023	97.53	101.33	96.64	100.17	355,516	+2.70(+2.77%)
May 25, 2023	94.14	97.60	93.54	97.47	211,391	+5.11(+5.53%)
May 24, 2023	91.92	92.53	91.12	92.37	203,325	-0.48(-0.51%)
May 23, 2023	92.57	93.91	92.14	92.85	160,402	-0.18(-0.19%)
May 22, 2023	92.02	93.06	91.28	93.03	116,995	+0.70(+0.75%)
May 19, 2023	93.04	93.04	91.56	92.33	156,396	+0.51(+0.55%)
May 18, 2023	90.29	92.46	89.87	91.82	100,228	+1.74(+1.93%)
May 17, 2023	87.79	90.47	87.57	90.08	132,428	+2.88(+3.31%)
May 16, 2023	85.97	87.46	85.55	87.20	127,997	+0.47(+0.54%)
May 15, 2023	85.13	87.17	85.06	86.73	153,759	+1.83(+2.15%)
May 12, 2023	85.05	85.50	84.35	84.90	80,979	-0.15(-0.18%)
May 11, 2023	84.78	85.20	83.76	85.05	136,433	-0.25(-0.29%)
May 10, 2023	85.55	85.76	84.33	85.30	110,049	+0.86(+1.02%)
May 09, 2023	85.05	85.45	84.09	84.44	110,079	-1.45(-1.69%)
May 08, 2023	86.13	87.41	84.94	85.89	147,546	-0.53(-0.61%)
May 05, 2023	84.60	86.67	84.36	86.41	166,592	+2.85(+3.41%)
May 04, 2023	85.06	85.98	82.47	83.56	338,489	-3.39(-3.90%)
May 03, 2023	87.17	88.58	86.36	86.95	223,730	-0.04(-0.05%)
May 02, 2023	86.48	87.54	85.99	86.99	202,404	+0.02(+0.02%)
May 01, 2023	86.05	87.21	86.05	86.97	140,752	+0.97(+1.13%)
Apr 28, 2023	84.67	86.01	84.61	86.00	192,091	+1.44(+1.70%)
Apr 27, 2023	83.71	84.84	82.54	84.55	160,071	+1.07(+1.29%)
Apr 26, 2023	84.65	84.65	83.02	83.48	157,587	-0.89(-1.06%)
Apr 25, 2023	85.42	86.23	84.38	84.38	165,226	-1.63(-1.90%)
Apr 24, 2023	87.28	88.37	85.88	86.01	134,423	-1.30(-1.49%)
Apr 21, 2023	88.23	88.27	86.96	87.31	319,008	-1.13(-1.28%)
Apr 20, 2023	87.22	88.91	86.75	88.44	200,726	+0.50(+0.57%)
Apr 19, 2023	88.92	89.05	87.69	87.94	155,171	-2.07(-2.30%)
Apr 18, 2023	91.29	91.76	89.10	90.01	193,005	-0.69(-0.76%)
Apr 17, 2023	90.24	91.20	89.06	90.70	123,932	+0.08(+0.09%)
Apr 14, 2023	90.73	92.26	89.45	90.62	77,097	-0.65(-0.71%)
Apr 13, 2023	91.90	91.90	90.21	91.27	76,631	-0.17(-0.18%)
Apr 12, 2023	92.84	92.97	90.80	91.43	121,863	-0.62(-0.67%)
Apr 11, 2023	91.74	93.21	91.04	92.05	166,397	+0.94(+1.04%)
Apr 10, 2023	88.87	91.29	88.87	91.11	223,439	+1.50(+1.68%)
Apr 06, 2023	90.25	90.90	89.04	89.60	142,006	-1.05(-1.16%)
Apr 05, 2023	92.36	93.60	90.23	90.66	141,822	-2.25(-2.42%)
Apr 04, 2023	95.84	95.84	91.50	92.91	192,539	-2.70(-2.83%)