Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	69.91	70.52	69.42	70.08	182,360	-0.01(-0.01%)
Dec 30, 2019	70.28	70.34	69.25	70.09	388,448	-0.27(-0.38%)
Dec 27, 2019	70.53	70.65	69.66	70.36	158,282	+0.00(+0.00%)
Dec 26, 2019	70.59	70.59	69.97	70.36	113,921	+0.00(+0.00%)
Dec 24, 2019	70.65	70.65	69.74	70.36	146,599	+0.18(+0.25%)
Dec 23, 2019	69.82	70.44	69.05	70.18	238,827	+0.94(+1.36%)
Dec 20, 2019	69.85	69.96	68.99	69.24	984,338	+0.08(+0.11%)
Dec 19, 2019	68.96	69.42	67.89	69.16	247,441	+0.30(+0.43%)
Dec 18, 2019	68.10	69.49	67.61	68.86	316,700	+0.93(+1.36%)
Dec 17, 2019	67.45	67.96	67.15	67.94	242,631	+0.74(+1.10%)
Dec 16, 2019	68.25	69.13	66.82	67.20	255,673	-0.45(-0.67%)
Dec 13, 2019	68.15	69.23	67.36	67.65	293,401	-0.77(-1.12%)
Dec 12, 2019	66.14	68.68	65.67	68.42	361,339	+2.16(+3.25%)
Dec 11, 2019	64.81	66.63	64.57	66.26	167,082	+1.47(+2.26%)
Dec 10, 2019	63.94	65.07	63.64	64.80	181,838	+0.86(+1.34%)
Dec 09, 2019	64.12	64.32	63.66	63.94	185,725	-0.31(-0.47%)
Dec 06, 2019	63.13	64.33	62.46	64.25	365,024	+1.64(+2.63%)
Dec 05, 2019	62.42	62.72	62.01	62.60	274,594	+0.84(+1.35%)
Dec 04, 2019	61.50	62.59	60.96	61.77	293,284	+1.04(+1.72%)
Dec 03, 2019	60.79	61.23	60.18	60.72	191,982	-1.45(-2.33%)
Dec 02, 2019	63.38	63.38	61.75	62.17	266,959	-1.03(-1.64%)
Nov 29, 2019	63.93	64.24	63.08	63.20	92,449	-1.14(-1.77%)
Nov 27, 2019	63.37	64.49	63.06	64.34	141,113	+1.29(+2.05%)
Nov 26, 2019	62.48	63.13	61.99	63.06	240,133	+0.67(+1.07%)
Nov 25, 2019	59.91	62.48	59.91	62.39	290,648	+2.69(+4.50%)
Nov 22, 2019	60.48	60.48	59.12	59.70	145,583	-0.32(-0.54%)
Nov 21, 2019	61.81	61.84	59.09	60.02	375,768	-2.16(-3.47%)
Nov 20, 2019	63.18	63.59	62.01	62.18	238,320	-1.37(-2.15%)
Nov 19, 2019	65.03	65.03	63.55	63.55	192,350	-0.98(-1.53%)
Nov 18, 2019	64.41	65.36	63.94	64.53	273,738	-0.20(-0.30%)
Nov 15, 2019	63.87	65.29	63.71	64.73	380,771	+1.66(+2.64%)
Nov 14, 2019	62.87	63.47	62.26	63.07	232,761	+0.00(+0.00%)
Nov 13, 2019	64.39	65.19	62.46	63.07	499,871	-1.51(-2.33%)
Nov 12, 2019	69.67	71.13	64.40	64.57	1,107,583	+2.33(+3.75%)
Nov 11, 2019	61.99	62.85	61.63	62.24	358,080	-0.37(-0.60%)
Nov 08, 2019	62.38	63.11	61.89	62.61	255,812	-0.28(-0.44%)
Nov 07, 2019	62.98	62.99	62.07	62.89	251,851	+0.74(+1.19%)
Nov 06, 2019	63.06	63.06	61.39	62.15	444,356	-1.11(-1.76%)
Nov 05, 2019	62.29	63.58	61.75	63.26	462,757	+1.42(+2.29%)
Nov 04, 2019	61.27	62.04	60.71	61.84	270,483	+1.26(+2.08%)
Nov 01, 2019	58.65	61.04	58.44	60.58	278,873	+2.41(+4.15%)
Oct 31, 2019	58.26	58.76	56.39	58.17	362,334	-0.23(-0.39%)
Oct 30, 2019	59.13	59.13	57.93	58.40	160,673	-0.73(-1.23%)
Oct 29, 2019	60.50	60.83	58.84	59.13	296,799	-1.51(-2.48%)
Oct 28, 2019	59.20	60.85	59.20	60.63	272,114	+1.67(+2.84%)
Oct 25, 2019	57.31	59.83	56.53	58.96	574,510	+1.61(+2.81%)
Oct 24, 2019	53.77	57.49	53.77	57.35	604,740	+5.34(+10.28%)
Oct 23, 2019	53.42	53.42	51.19	52.00	263,684	-1.67(-3.12%)
Oct 22, 2019	52.86	53.73	52.47	53.67	387,676	+1.09(+2.08%)
Oct 21, 2019	52.99	53.58	52.52	52.58	203,936	+0.24(+0.45%)
Oct 18, 2019	52.89	53.33	51.98	52.35	270,441	-0.82(-1.54%)
Oct 17, 2019	52.46	53.53	52.46	53.16	284,711	+1.33(+2.56%)
Oct 16, 2019	53.44	53.62	51.74	51.83	213,233	-1.80(-3.36%)
Oct 15, 2019	53.22	53.71	52.37	53.64	402,271	+0.47(+0.89%)
Oct 14, 2019	52.83	53.43	52.49	53.16	238,099	+0.18(+0.33%)
Oct 11, 2019	52.36	54.25	52.36	52.99	464,383	-0.11(-0.20%)
Oct 10, 2019	53.40	54.24	52.64	53.09	220,646	-0.13(-0.24%)
Oct 09, 2019	53.13	53.57	52.60	53.22	238,896	+0.79(+1.50%)
Oct 08, 2019	54.04	54.06	52.39	52.43	189,320	-2.22(-4.07%)
Oct 07, 2019	54.70	55.16	54.04	54.66	231,410	-0.48(-0.87%)
Oct 04, 2019	54.33	55.21	54.22	55.14	187,642	+1.21(+2.24%)
Oct 03, 2019	53.87	53.99	52.60	53.93	249,722	+0.15(+0.27%)
Oct 02, 2019	54.66	54.66	52.85	53.78	298,940	-1.38(-2.50%)