Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	89.44	89.70	87.56	89.05	223,715	-0.28(-0.31%)
Aug 30, 2021	90.61	91.69	89.01	89.33	149,068	-0.62(-0.69%)
Aug 27, 2021	87.05	90.66	87.05	89.95	258,466	+3.34(+3.85%)
Aug 26, 2021	86.70	87.52	85.82	86.61	156,902	-0.08(-0.09%)
Aug 25, 2021	85.68	87.52	85.68	86.69	220,273	+0.92(+1.07%)
Aug 24, 2021	83.22	86.02	83.22	85.78	291,317	+3.22(+3.90%)
Aug 23, 2021	82.32	83.23	81.65	82.56	496,231	+0.86(+1.05%)
Aug 20, 2021	81.56	82.61	81.01	81.70	203,886	-0.34(-0.41%)
Aug 19, 2021	81.95	83.30	81.45	82.03	207,586	-1.28(-1.54%)
Aug 18, 2021	83.00	84.72	82.95	83.31	319,001	+1.57(+1.92%)
Aug 17, 2021	83.48	84.56	80.70	81.75	313,973	-2.70(-3.20%)
Aug 16, 2021	84.79	85.91	84.04	84.45	192,199	-0.98(-1.14%)
Aug 13, 2021	86.07	86.53	83.87	85.43	219,505	-0.17(-0.20%)
Aug 12, 2021	87.34	87.35	84.87	85.59	255,598	-2.59(-2.94%)
Aug 11, 2021	88.54	88.55	86.76	88.19	395,537	-0.19(-0.21%)
Aug 10, 2021	93.75	93.75	88.10	88.37	299,925	-3.37(-3.68%)
Aug 09, 2021	93.40	95.43	91.74	91.75	221,234	-1.15(-1.24%)
Aug 06, 2021	91.10	92.90	89.95	92.90	213,748	+2.14(+2.36%)
Aug 05, 2021	87.59	90.84	86.62	90.76	452,400	+1.63(+1.83%)
Aug 04, 2021	90.59	94.09	88.47	89.13	523,465	-12.31(-12.13%)
Aug 03, 2021	102.35	103.09	98.91	101.44	198,353	-0.15(-0.15%)
Aug 02, 2021	103.40	105.16	101.49	101.59	114,633	-0.74(-0.72%)
Jul 30, 2021	99.83	103.47	99.47	102.33	135,267	+1.41(+1.40%)
Jul 29, 2021	99.73	102.09	98.74	100.92	160,897	+0.67(+0.67%)
Jul 28, 2021	97.09	101.25	96.65	100.25	170,340	+4.01(+4.17%)
Jul 27, 2021	97.99	98.46	93.87	96.24	201,140	-2.58(-2.62%)
Jul 26, 2021	100.07	101.51	98.69	98.82	132,516	-1.14(-1.14%)
Jul 23, 2021	100.39	100.78	99.50	99.96	135,416	+0.27(+0.27%)
Jul 22, 2021	101.20	101.89	99.00	99.70	122,208	-2.19(-2.15%)
Jul 21, 2021	98.65	102.57	97.84	101.89	239,585	+3.97(+4.06%)
Jul 20, 2021	94.18	99.27	93.34	97.91	236,198	+4.61(+4.94%)
Jul 19, 2021	92.09	94.78	90.55	93.31	301,830	-1.58(-1.66%)
Jul 16, 2021	99.60	99.72	94.88	94.88	245,396	-3.73(-3.78%)
Jul 15, 2021	101.31	101.33	96.99	98.61	192,569	-3.17(-3.11%)
Jul 14, 2021	105.91	106.89	101.46	101.78	180,923	-3.09(-2.94%)
Jul 13, 2021	105.64	106.70	104.46	104.87	159,861	-1.37(-1.29%)
Jul 12, 2021	105.34	106.40	104.36	106.24	172,181	+1.02(+0.97%)
Jul 09, 2021	105.27	106.38	104.20	105.22	217,960	-0.08(-0.08%)
Jul 08, 2021	105.30	106.52	102.53	105.30	164,694	-2.88(-2.66%)
Jul 07, 2021	109.14	110.31	107.06	108.18	199,137	-0.31(-0.29%)
Jul 06, 2021	108.09	108.56	105.84	108.50	271,823	+0.50(+0.47%)
Jul 02, 2021	110.74	111.08	107.67	107.99	162,006	-1.49(-1.36%)
Jul 01, 2021	111.60	111.66	109.04	109.48	148,282	-1.69(-1.52%)
Jun 30, 2021	112.12	112.14	110.00	111.17	189,406	-0.88(-0.78%)
Jun 29, 2021	111.62	113.16	111.28	112.05	247,732	+0.01(+0.01%)
Jun 28, 2021	110.79	112.58	109.56	112.04	259,454	+2.03(+1.85%)
Jun 25, 2021	108.75	110.22	107.89	110.00	605,251	+1.83(+1.70%)
Jun 24, 2021	107.31	108.32	106.63	108.17	136,309	+2.15(+2.03%)
Jun 23, 2021	105.12	106.82	104.22	106.02	205,420	+1.35(+1.29%)
Jun 22, 2021	103.32	104.87	102.07	104.67	225,440	+0.93(+0.89%)
Jun 21, 2021	103.22	104.25	101.57	103.74	209,410	+1.16(+1.13%)
Jun 18, 2021	101.74	103.03	100.38	102.58	443,557	-0.59(-0.57%)
Jun 17, 2021	103.37	104.07	101.57	103.17	255,242	-0.48(-0.47%)
Jun 16, 2021	104.05	104.50	102.58	103.65	286,808	-0.04(-0.04%)
Jun 15, 2021	104.58	105.01	102.77	103.69	316,499	-0.73(-0.70%)
Jun 14, 2021	103.50	105.15	102.03	104.42	291,435	+1.30(+1.26%)
Jun 11, 2021	102.15	103.82	101.86	103.12	196,726	+1.68(+1.65%)
Jun 10, 2021	100.24	101.63	99.65	101.44	164,769	+1.33(+1.33%)
Jun 09, 2021	101.98	102.32	99.27	100.11	195,651	-1.52(-1.49%)
Jun 08, 2021	102.77	102.95	100.26	101.63	193,484	+0.06(+0.06%)
Jun 07, 2021	101.64	101.87	100.14	101.57	184,294	+0.18(+0.17%)
Jun 04, 2021	100.38	101.70	98.60	101.39	182,755	+1.96(+1.97%)
Jun 03, 2021	100.97	100.97	98.24	99.43	265,714	-2.62(-2.57%)
Jun 02, 2021	102.56	102.56	100.79	102.06	462,171	-0.03(-0.03%)