Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.68	57.44	54.69	54.73	378,068	-3.95(-6.73%)
Apr 29, 2020	53.10	59.25	52.34	58.68	408,893	+7.44(+14.52%)
Apr 28, 2020	51.47	52.06	49.67	51.24	382,020	+1.23(+2.46%)
Apr 27, 2020	48.99	50.68	48.45	50.01	252,065	+1.59(+3.29%)
Apr 24, 2020	48.12	48.60	47.07	48.41	208,758	+0.26(+0.53%)
Apr 23, 2020	48.84	49.40	46.96	48.16	360,209	-0.47(-0.97%)
Apr 22, 2020	48.59	49.37	47.34	48.63	391,584	+1.68(+3.59%)
Apr 21, 2020	48.73	49.15	46.25	46.95	236,011	-3.96(-7.77%)
Apr 20, 2020	50.87	52.73	50.57	50.90	258,047	-2.01(-3.80%)
Apr 17, 2020	51.37	53.39	50.03	52.91	318,166	+3.47(+7.03%)
Apr 16, 2020	49.46	50.22	47.90	49.44	289,821	+0.96(+1.99%)
Apr 15, 2020	49.74	50.53	48.27	48.47	348,317	-3.63(-6.97%)
Apr 14, 2020	51.75	52.35	49.64	52.10	222,048	+2.38(+4.79%)
Apr 13, 2020	50.09	51.03	49.20	49.72	222,766	-1.09(-2.15%)
Apr 09, 2020	50.93	52.53	49.41	50.81	232,021	+1.27(+2.56%)
Apr 08, 2020	51.30	51.62	48.82	49.54	353,497	-1.33(-2.61%)
Apr 07, 2020	50.24	51.34	48.50	50.87	321,002	+3.02(+6.32%)
Apr 06, 2020	44.59	48.22	44.59	47.85	343,161	+5.45(+12.86%)
Apr 03, 2020	44.67	45.27	41.13	42.40	213,939	-2.05(-4.61%)
Apr 02, 2020	42.41	45.03	42.32	44.45	273,848	+0.98(+2.27%)
Apr 01, 2020	45.18	46.23	42.88	43.46	273,958	-4.27(-8.95%)
Mar 31, 2020	49.01	49.59	45.89	47.73	387,274	-1.64(-3.33%)
Mar 30, 2020	49.41	50.93	48.22	49.38	304,354	-0.02(-0.04%)
Mar 27, 2020	52.10	52.89	48.37	49.40	320,706	-4.95(-9.11%)
Mar 26, 2020	46.05	55.73	44.78	54.35	375,975	+8.76(+19.22%)
Mar 25, 2020	43.71	48.05	41.38	45.59	392,232	+2.19(+5.04%)
Mar 24, 2020	40.68	43.85	38.07	43.40	322,646	+5.39(+14.19%)
Mar 23, 2020	34.79	38.80	34.24	38.01	456,561	+2.58(+7.28%)
Mar 20, 2020	38.66	41.75	33.89	35.43	495,027	-2.07(-5.51%)
Mar 19, 2020	34.77	38.79	32.90	37.50	409,362	+2.50(+7.14%)
Mar 18, 2020	41.70	42.95	32.86	35.00	419,610	-10.16(-22.50%)
Mar 17, 2020	40.44	45.29	38.60	45.15	553,149	+5.17(+12.92%)
Mar 16, 2020	40.00	43.22	39.41	39.99	537,907	-5.53(-12.15%)
Mar 13, 2020	45.56	46.41	40.67	45.52	529,566	+2.60(+6.06%)
Mar 12, 2020	46.80	47.81	42.84	42.92	320,661	-8.06(-15.81%)
Mar 11, 2020	52.88	54.02	50.40	50.98	202,194	-3.81(-6.95%)
Mar 10, 2020	55.69	55.79	52.29	54.79	270,463	+1.13(+2.11%)
Mar 09, 2020	57.61	60.81	53.37	53.66	328,041	-6.83(-11.29%)
Mar 06, 2020	58.67	60.84	58.35	60.49	497,160	-0.31(-0.50%)
Mar 05, 2020	60.54	62.04	59.81	60.80	311,128	-1.28(-2.06%)
Mar 04, 2020	59.47	62.19	58.90	62.08	270,232	+3.39(+5.77%)
Mar 03, 2020	58.86	60.61	57.60	58.69	544,892	-0.31(-0.53%)
Mar 02, 2020	58.80	59.23	56.91	59.00	292,380	+0.46(+0.78%)
Feb 28, 2020	56.17	59.78	56.15	58.55	387,752	-0.53(-0.89%)
Feb 27, 2020	57.49	60.18	56.92	59.07	489,428	-0.75(-1.25%)
Feb 26, 2020	59.95	61.15	59.41	59.82	220,105	+0.25(+0.41%)
Feb 25, 2020	62.56	62.78	59.02	59.58	349,803	-2.41(-3.89%)
Feb 24, 2020	63.00	63.93	61.51	61.99	264,865	-3.73(-5.68%)
Feb 21, 2020	67.77	67.83	65.55	65.72	200,835	-2.59(-3.79%)
Feb 20, 2020	69.43	70.22	67.52	68.31	285,154	-1.67(-2.39%)
Feb 19, 2020	71.98	72.87	69.18	69.98	372,561	-0.90(-1.26%)
Feb 18, 2020	75.74	75.74	70.31	70.88	440,303	-4.78(-6.32%)
Feb 14, 2020	76.79	77.26	74.76	75.66	269,405	-1.06(-1.39%)
Feb 13, 2020	74.97	76.99	74.54	76.72	331,386	+1.42(+1.88%)
Feb 12, 2020	74.44	75.65	73.94	75.31	342,868	+1.57(+2.12%)
Feb 11, 2020	71.41	73.97	70.96	73.74	266,370	+3.02(+4.27%)
Feb 10, 2020	69.43	70.81	69.11	70.72	498,678	+0.81(+1.15%)
Feb 07, 2020	71.34	71.34	69.30	69.91	237,812	-2.10(-2.91%)
Feb 06, 2020	72.53	72.68	71.56	72.01	167,275	-0.54(-0.75%)
Feb 05, 2020	72.89	72.92	71.31	72.55	162,359	+0.79(+1.10%)
Feb 04, 2020	71.37	72.41	70.68	71.76	217,018	+1.80(+2.57%)