Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	48.10	49.18	47.53	48.99	308,055	+1.28(+2.69%)
Mar 28, 2019	47.39	47.88	46.78	47.71	205,482	+0.38(+0.81%)
Mar 27, 2019	47.29	47.93	46.62	47.33	275,486	-0.19(-0.39%)
Mar 26, 2019	48.17	48.62	47.36	47.51	223,076	-0.36(-0.76%)
Mar 25, 2019	48.09	48.56	47.40	47.88	192,029	-0.30(-0.61%)
Mar 22, 2019	49.61	50.09	47.96	48.18	232,917	-1.84(-3.69%)
Mar 21, 2019	48.24	50.63	48.24	50.02	176,714	+1.73(+3.57%)
Mar 20, 2019	48.25	49.03	47.70	48.29	433,480	+0.03(+0.06%)
Mar 19, 2019	48.20	48.84	47.88	48.26	235,479	+0.31(+0.64%)
Mar 18, 2019	47.86	48.66	47.39	47.96	189,534	+0.08(+0.16%)
Mar 15, 2019	47.10	49.30	46.32	47.88	499,399	+0.99(+2.10%)
Mar 14, 2019	46.58	47.55	46.09	46.89	235,818	+0.31(+0.66%)
Mar 13, 2019	47.31	47.34	46.54	46.59	177,758	-0.63(-1.34%)
Mar 12, 2019	47.43	47.53	46.71	47.22	356,214	-0.05(-0.10%)
Mar 11, 2019	46.33	47.74	45.94	47.27	318,903	+1.17(+2.55%)
Mar 08, 2019	45.95	46.84	45.37	46.09	199,861	-0.39(-0.85%)
Mar 07, 2019	48.26	48.26	46.40	46.49	279,778	-1.91(-3.95%)
Mar 06, 2019	49.67	49.67	48.12	48.40	287,973	-1.21(-2.45%)
Mar 05, 2019	50.27	50.64	49.62	49.62	266,399	-0.61(-1.22%)
Mar 04, 2019	50.57	51.33	49.88	50.23	241,323	-0.22(-0.43%)
Mar 01, 2019	50.08	51.01	49.78	50.44	172,381	+0.77(+1.55%)
Feb 28, 2019	49.81	50.41	49.36	49.67	263,506	-0.28(-0.55%)
Feb 27, 2019	50.68	50.68	49.52	49.95	122,475	-0.92(-1.80%)
Feb 26, 2019	51.14	51.63	50.40	50.87	205,665	-0.34(-0.65%)
Feb 25, 2019	51.79	52.57	51.16	51.20	187,394	-0.02(-0.04%)
Feb 22, 2019	51.15	51.33	50.11	51.22	249,750	+0.32(+0.62%)
Feb 21, 2019	51.37	51.58	50.11	50.91	240,398	-0.68(-1.32%)
Feb 20, 2019	50.22	51.83	50.03	51.59	207,908	+1.36(+2.71%)
Feb 19, 2019	50.44	51.02	49.84	50.23	236,280	-0.23(-0.45%)
Feb 15, 2019	50.08	50.48	49.74	50.45	194,081	+0.43(+0.87%)
Feb 14, 2019	49.62	50.54	49.58	50.02	184,899	+0.26(+0.52%)
Feb 13, 2019	49.37	50.22	48.87	49.76	299,042	+0.48(+0.98%)
Feb 12, 2019	48.43	49.33	48.31	49.28	247,013	+1.20(+2.50%)
Feb 11, 2019	48.83	49.41	47.75	48.08	252,516	-0.82(-1.67%)
Feb 08, 2019	48.51	49.63	48.01	48.90	344,560	-0.42(-0.86%)
Feb 07, 2019	49.80	49.97	48.47	49.32	303,140	-0.93(-1.84%)
Feb 06, 2019	49.35	51.32	49.07	50.25	326,319	+0.95(+1.92%)
Feb 05, 2019	49.21	51.07	48.25	49.30	578,007	-2.50(-4.82%)
Feb 04, 2019	51.43	52.27	51.16	51.79	424,026	+0.66(+1.29%)
Feb 01, 2019	50.95	51.77	49.99	51.13	318,297	+0.55(+1.09%)
Jan 31, 2019	49.84	51.22	49.73	50.58	298,656	+0.43(+0.87%)
Jan 30, 2019	49.29	50.67	49.06	50.15	367,139	+1.41(+2.89%)
Jan 29, 2019	50.29	50.29	48.54	48.74	303,604	-1.56(-3.10%)
Jan 28, 2019	48.95	51.22	47.00	50.30	282,983	+0.00(+0.00%)
Jan 25, 2019	48.31	50.40	47.93	50.30	362,508	+2.42(+5.05%)
Jan 24, 2019	45.12	48.41	44.80	47.88	275,715	+3.25(+7.29%)
Jan 23, 2019	45.40	45.65	44.47	44.62	248,650	-0.37(-0.83%)
Jan 22, 2019	47.02	47.02	44.66	45.00	313,471	-2.34(-4.94%)
Jan 18, 2019	45.26	47.83	45.26	47.34	347,602	+2.23(+4.94%)
Jan 17, 2019	44.76	45.32	44.25	45.11	297,122	+0.13(+0.29%)
Jan 16, 2019	44.83	46.17	44.72	44.98	318,554	+0.16(+0.35%)
Jan 15, 2019	45.00	45.21	44.08	44.82	156,468	-0.06(-0.13%)
Jan 14, 2019	44.92	45.16	44.03	44.88	205,321	-0.51(-1.13%)
Jan 11, 2019	44.79	45.76	44.57	45.39	251,372	+0.39(+0.88%)
Jan 10, 2019	43.72	45.11	43.52	45.00	211,400	+0.96(+2.17%)
Jan 09, 2019	42.42	44.16	42.42	44.04	281,617	+1.67(+3.93%)
Jan 08, 2019	43.73	43.73	41.76	42.38	223,934	-1.06(-2.43%)
Jan 07, 2019	42.53	44.27	42.43	43.43	225,235	+1.04(+2.44%)
Jan 04, 2019	41.08	42.66	40.70	42.40	201,280	+1.97(+4.88%)
Jan 03, 2019	42.36	42.36	40.20	40.42	295,667	-2.33(-5.44%)