Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	70.03	70.64	69.55	70.21	182,028	-0.01(-0.01%)
Dec 30, 2019	70.41	70.47	69.37	70.22	387,741	-0.27(-0.38%)
Dec 27, 2019	70.65	70.78	69.79	70.49	157,994	+0.00(+0.00%)
Dec 26, 2019	70.71	70.71	70.09	70.49	113,714	+0.00(+0.00%)
Dec 24, 2019	70.78	70.78	69.87	70.49	146,332	+0.18(+0.25%)
Dec 23, 2019	69.94	70.57	69.18	70.31	238,393	+0.95(+1.36%)
Dec 20, 2019	69.97	70.08	69.12	69.36	982,546	+0.08(+0.11%)
Dec 19, 2019	69.09	69.55	68.01	69.28	246,991	+0.30(+0.43%)
Dec 18, 2019	68.23	69.62	67.73	68.99	316,123	+0.93(+1.36%)
Dec 17, 2019	67.57	68.08	67.27	68.06	242,189	+0.74(+1.10%)
Dec 16, 2019	68.38	69.25	66.94	67.32	255,208	-0.45(-0.67%)
Dec 13, 2019	68.28	69.35	67.48	67.78	292,867	-0.77(-1.12%)
Dec 12, 2019	66.26	68.80	65.79	68.54	360,681	+2.16(+3.25%)
Dec 11, 2019	64.93	66.75	64.69	66.39	166,778	+1.47(+2.26%)
Dec 10, 2019	64.06	65.19	63.76	64.92	181,508	+0.86(+1.34%)
Dec 09, 2019	64.24	64.43	63.77	64.06	185,387	-0.31(-0.47%)
Dec 06, 2019	63.25	64.45	62.58	64.36	364,360	+1.65(+2.63%)
Dec 05, 2019	62.53	62.84	62.12	62.72	274,094	+0.84(+1.35%)
Dec 04, 2019	61.61	62.71	61.07	61.88	292,751	+1.05(+1.72%)
Dec 03, 2019	60.90	61.35	60.29	60.83	191,632	-1.45(-2.33%)
Dec 02, 2019	63.50	63.50	61.86	62.28	266,474	-1.04(-1.64%)
Nov 29, 2019	64.05	64.35	63.19	63.32	92,281	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.46	140,856	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,696	+0.67(+1.07%)
Nov 25, 2019	60.01	62.60	60.01	62.50	290,119	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,318	-0.33(-0.54%)
Nov 21, 2019	61.92	61.95	59.20	60.13	375,084	-2.16(-3.47%)
Nov 20, 2019	63.30	63.70	62.12	62.29	237,887	-1.37(-2.15%)
Nov 19, 2019	65.15	65.15	63.66	63.66	192,000	-0.99(-1.53%)
Nov 18, 2019	64.53	65.48	64.06	64.65	273,240	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.83	64.85	380,079	+1.67(+2.64%)
Nov 14, 2019	62.98	63.59	62.37	63.18	232,337	+0.00(+0.00%)
Nov 13, 2019	64.51	65.31	62.58	63.18	498,962	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.52	64.69	1,105,567	+2.34(+3.75%)
Nov 11, 2019	62.11	62.96	61.74	62.35	357,428	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,346	-0.28(-0.44%)
Nov 07, 2019	63.09	63.10	62.18	63.00	251,393	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.50	62.26	443,547	-1.11(-1.76%)
Nov 05, 2019	62.40	63.69	61.86	63.38	461,915	+1.42(+2.29%)
Nov 04, 2019	61.39	62.15	60.82	61.96	269,990	+1.26(+2.08%)
Nov 01, 2019	58.75	61.15	58.55	60.70	278,366	+2.42(+4.15%)
Oct 31, 2019	58.37	58.87	56.49	58.28	361,675	-0.23(-0.39%)
Oct 30, 2019	59.24	59.24	58.03	58.51	160,381	-0.73(-1.23%)
Oct 29, 2019	60.61	60.94	58.95	59.24	296,259	-1.51(-2.48%)
Oct 28, 2019	59.30	60.96	59.30	60.74	271,619	+1.68(+2.84%)
Oct 25, 2019	57.41	59.94	56.63	59.07	573,464	+1.62(+2.81%)
Oct 24, 2019	53.87	57.60	53.87	57.45	603,640	+5.35(+10.28%)
Oct 23, 2019	53.52	53.52	51.29	52.10	263,204	-1.68(-3.12%)
Oct 22, 2019	52.95	53.83	52.57	53.77	386,970	+1.09(+2.08%)
Oct 21, 2019	53.08	53.67	52.62	52.68	203,565	+0.24(+0.45%)
Oct 18, 2019	52.98	53.43	52.08	52.44	269,949	-0.82(-1.54%)
Oct 17, 2019	52.56	53.62	52.56	53.26	284,193	+1.33(+2.56%)
Oct 16, 2019	53.54	53.71	51.83	51.93	212,845	-1.80(-3.36%)
Oct 15, 2019	53.32	53.81	52.46	53.73	401,539	+0.47(+0.89%)
Oct 14, 2019	52.92	53.53	52.59	53.26	237,665	+0.18(+0.33%)
Oct 11, 2019	52.45	54.34	52.45	53.08	463,538	-0.11(-0.20%)
Oct 10, 2019	53.50	54.33	52.74	53.19	220,245	-0.13(-0.24%)
Oct 09, 2019	53.23	53.66	52.70	53.32	238,462	+0.79(+1.50%)
Oct 08, 2019	54.14	54.16	52.48	52.53	188,975	-2.23(-4.07%)
Oct 07, 2019	54.80	55.26	54.14	54.76	230,989	-0.48(-0.87%)
Oct 04, 2019	54.43	55.31	54.31	55.24	187,301	+1.21(+2.24%)
Oct 03, 2019	53.97	54.09	52.70	54.03	249,268	+0.15(+0.27%)
Oct 02, 2019	54.76	54.76	52.94	53.88	298,396	-1.38(-2.50%)