Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.68	57.43	54.69	54.73	378,097	-3.95(-6.73%)
Apr 29, 2020	53.09	59.25	52.34	58.68	408,924	+7.44(+14.52%)
Apr 28, 2020	51.47	52.06	49.67	51.23	382,048	+1.23(+2.46%)
Apr 27, 2020	48.99	50.67	48.45	50.00	252,084	+1.59(+3.29%)
Apr 24, 2020	48.11	48.60	47.07	48.41	208,774	+0.26(+0.53%)
Apr 23, 2020	48.83	49.39	46.95	48.15	360,236	-0.47(-0.97%)
Apr 22, 2020	48.59	49.36	47.34	48.63	391,613	+1.68(+3.59%)
Apr 21, 2020	48.72	49.15	46.24	46.94	236,028	-3.96(-7.77%)
Apr 20, 2020	50.87	52.73	50.57	50.90	258,066	-2.01(-3.80%)
Apr 17, 2020	51.36	53.39	50.02	52.91	318,190	+3.47(+7.03%)
Apr 16, 2020	49.45	50.22	47.90	49.43	289,842	+0.96(+1.99%)
Apr 15, 2020	49.74	50.53	48.27	48.47	348,343	-3.63(-6.97%)
Apr 14, 2020	51.75	52.35	49.64	52.10	222,064	+2.38(+4.79%)
Apr 13, 2020	50.08	51.03	49.20	49.72	222,783	-1.09(-2.15%)
Apr 09, 2020	50.93	52.52	49.40	50.81	232,039	+1.27(+2.56%)
Apr 08, 2020	51.29	51.62	48.81	49.54	353,523	-1.33(-2.61%)
Apr 07, 2020	50.24	51.33	48.50	50.87	321,026	+3.02(+6.32%)
Apr 06, 2020	44.59	48.21	44.59	47.85	343,187	+5.45(+12.86%)
Apr 03, 2020	44.67	45.27	41.12	42.39	213,955	-2.05(-4.61%)
Apr 02, 2020	42.40	45.02	42.32	44.44	273,869	+0.98(+2.26%)
Apr 01, 2020	45.18	46.22	42.87	43.46	273,979	-4.27(-8.95%)
Mar 31, 2020	49.01	49.58	45.89	47.73	387,303	-1.64(-3.33%)
Mar 30, 2020	49.40	50.93	48.21	49.37	304,377	-0.02(-0.04%)
Mar 27, 2020	52.10	52.89	48.37	49.39	320,730	-4.95(-9.11%)
Mar 26, 2020	46.05	55.72	44.77	54.34	376,004	+8.76(+19.22%)
Mar 25, 2020	43.70	48.04	41.38	45.58	392,262	+2.19(+5.04%)
Mar 24, 2020	40.68	43.85	38.06	43.40	322,670	+5.39(+14.19%)
Mar 23, 2020	34.79	38.80	34.23	38.00	456,596	+2.58(+7.28%)
Mar 20, 2020	38.65	41.74	33.89	35.43	495,064	-2.07(-5.51%)
Mar 19, 2020	34.77	38.79	32.90	37.49	409,392	+2.50(+7.14%)
Mar 18, 2020	41.70	42.95	32.86	34.99	419,641	-10.16(-22.50%)
Mar 17, 2020	40.44	45.29	38.59	45.15	553,191	+5.17(+12.92%)
Mar 16, 2020	39.99	43.22	39.41	39.98	537,948	-5.53(-12.15%)
Mar 13, 2020	45.55	46.40	40.66	45.51	529,606	+2.60(+6.06%)
Mar 12, 2020	46.79	47.81	42.84	42.92	320,685	-8.06(-15.81%)
Mar 11, 2020	52.88	54.02	50.40	50.98	202,209	-3.81(-6.95%)
Mar 10, 2020	55.68	55.78	52.29	54.79	270,484	+1.13(+2.11%)
Mar 09, 2020	57.60	60.80	53.36	53.66	328,066	-6.83(-11.29%)
Mar 06, 2020	58.67	60.83	58.35	60.49	497,197	-0.31(-0.50%)
Mar 05, 2020	60.54	62.04	59.81	60.79	311,152	-1.28(-2.06%)
Mar 04, 2020	59.46	62.19	58.90	62.07	270,252	+3.39(+5.77%)
Mar 03, 2020	58.85	60.60	57.59	58.68	544,933	-0.31(-0.53%)
Mar 02, 2020	58.79	59.23	56.90	59.00	292,401	+0.46(+0.78%)
Feb 28, 2020	56.17	59.78	56.15	58.54	387,781	-0.53(-0.89%)
Feb 27, 2020	57.48	60.17	56.91	59.07	489,465	-0.75(-1.25%)
Feb 26, 2020	59.94	61.15	59.40	59.82	220,122	+0.25(+0.41%)
Feb 25, 2020	62.55	62.78	59.02	59.57	349,829	-2.41(-3.89%)
Feb 24, 2020	63.00	63.92	61.51	61.98	264,885	-3.73(-5.68%)
Feb 21, 2020	67.76	67.83	65.55	65.71	200,850	-2.59(-3.79%)
Feb 20, 2020	69.42	70.21	67.51	68.30	285,175	-1.67(-2.39%)
Feb 19, 2020	71.97	72.87	69.17	69.97	372,589	-0.90(-1.26%)
Feb 18, 2020	75.73	75.73	70.30	70.87	440,336	-4.78(-6.32%)
Feb 14, 2020	76.79	77.26	74.76	75.65	269,425	-1.06(-1.39%)
Feb 13, 2020	74.97	76.98	74.53	76.72	331,411	+1.42(+1.88%)
Feb 12, 2020	74.43	75.64	73.93	75.30	342,893	+1.57(+2.12%)
Feb 11, 2020	71.40	73.97	70.96	73.74	266,390	+3.02(+4.27%)
Feb 10, 2020	69.42	70.80	69.11	70.71	498,715	+0.81(+1.15%)
Feb 07, 2020	71.33	71.33	69.30	69.91	237,830	-2.10(-2.91%)
Feb 06, 2020	72.52	72.67	71.55	72.00	167,287	-0.54(-0.75%)
Feb 05, 2020	72.89	72.92	71.30	72.54	162,371	+0.79(+1.10%)
Feb 04, 2020	71.36	72.41	70.67	71.76	217,034	+1.80(+2.57%)