Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	99.82	103.46	99.46	102.32	135,277	+1.41(+1.40%)
Jul 29, 2021	99.72	102.09	98.73	100.91	160,909	+0.67(+0.67%)
Jul 28, 2021	97.09	101.24	96.64	100.24	170,352	+4.01(+4.17%)
Jul 27, 2021	97.98	98.46	93.86	96.23	201,155	-2.58(-2.62%)
Jul 26, 2021	100.06	101.50	98.68	98.81	132,526	-1.14(-1.14%)
Jul 23, 2021	100.38	100.77	99.49	99.96	135,426	+0.27(+0.27%)
Jul 22, 2021	101.19	101.88	98.99	99.69	122,217	-2.19(-2.15%)
Jul 21, 2021	98.64	102.56	97.84	101.88	239,603	+3.97(+4.06%)
Jul 20, 2021	94.18	99.27	93.33	97.90	236,216	+4.61(+4.94%)
Jul 19, 2021	92.09	94.77	90.55	93.30	301,853	-1.58(-1.66%)
Jul 16, 2021	99.59	99.71	94.87	94.88	245,415	-3.73(-3.78%)
Jul 15, 2021	101.31	101.32	96.99	98.61	192,583	-3.17(-3.11%)
Jul 14, 2021	105.90	106.88	101.45	101.77	180,937	-3.09(-2.94%)
Jul 13, 2021	105.63	106.69	104.45	104.86	159,873	-1.37(-1.29%)
Jul 12, 2021	105.33	106.40	104.36	106.23	172,194	+1.02(+0.97%)
Jul 09, 2021	105.26	106.37	104.19	105.21	217,976	-0.08(-0.08%)
Jul 08, 2021	105.29	106.52	102.52	105.29	164,707	-2.88(-2.66%)
Jul 07, 2021	109.13	110.30	107.05	108.17	199,152	-0.31(-0.29%)
Jul 06, 2021	108.08	108.55	105.83	108.49	271,843	+0.50(+0.47%)
Jul 02, 2021	110.74	111.07	107.66	107.98	162,018	-1.49(-1.36%)
Jul 01, 2021	111.59	111.65	109.03	109.47	148,293	-1.69(-1.52%)
Jun 30, 2021	112.12	112.14	109.99	111.16	189,420	-0.88(-0.78%)
Jun 29, 2021	111.61	113.15	111.27	112.04	247,751	+0.01(+0.01%)
Jun 28, 2021	110.78	112.57	109.55	112.03	259,474	+2.03(+1.85%)
Jun 25, 2021	108.74	110.21	107.89	110.00	605,297	+1.83(+1.70%)
Jun 24, 2021	107.30	108.31	106.62	108.16	136,319	+2.15(+2.03%)
Jun 23, 2021	105.11	106.82	104.21	106.01	205,436	+1.35(+1.29%)
Jun 22, 2021	103.31	104.86	102.06	104.66	225,457	+0.93(+0.89%)
Jun 21, 2021	103.21	104.25	101.56	103.73	209,426	+1.16(+1.13%)
Jun 18, 2021	101.73	103.02	100.37	102.57	443,590	-0.59(-0.57%)
Jun 17, 2021	103.36	104.06	101.56	103.16	255,261	-0.48(-0.47%)
Jun 16, 2021	104.04	104.49	102.57	103.64	286,829	-0.04(-0.04%)
Jun 15, 2021	104.57	105.00	102.76	103.68	316,522	-0.73(-0.70%)
Jun 14, 2021	103.50	105.14	102.03	104.41	291,457	+1.30(+1.26%)
Jun 11, 2021	102.15	103.81	101.85	103.11	196,741	+1.68(+1.65%)
Jun 10, 2021	100.23	101.62	99.64	101.44	164,782	+1.33(+1.33%)
Jun 09, 2021	101.97	102.31	99.27	100.10	195,665	-1.52(-1.49%)
Jun 08, 2021	102.76	102.94	100.25	101.62	193,499	+0.06(+0.06%)
Jun 07, 2021	101.63	101.86	100.13	101.56	184,308	+0.18(+0.18%)
Jun 04, 2021	100.37	101.69	98.60	101.39	182,769	+1.96(+1.97%)
Jun 03, 2021	100.96	100.96	98.23	99.42	265,734	-2.62(-2.57%)
Jun 02, 2021	102.55	102.55	100.78	102.05	462,206	-0.03(-0.03%)
Jun 01, 2021	101.56	102.25	100.30	102.08	239,149	+1.47(+1.46%)
May 28, 2021	101.22	101.22	99.22	100.61	161,824	+0.01(+0.01%)
May 27, 2021	99.00	101.33	98.71	100.60	184,126	+1.81(+1.84%)
May 26, 2021	98.55	99.87	97.33	98.78	202,122	-0.03(-0.03%)
May 25, 2021	99.60	100.48	98.17	98.81	255,858	+0.18(+0.18%)
May 24, 2021	97.29	99.09	96.86	98.63	241,541	+1.92(+1.99%)
May 21, 2021	98.17	98.17	96.27	96.71	281,695	-0.20(-0.20%)
May 20, 2021	93.99	97.74	92.64	96.91	249,724	+3.37(+3.60%)
May 19, 2021	88.27	93.84	88.27	93.54	207,720	+3.14(+3.48%)
May 18, 2021	93.02	93.25	90.23	90.40	240,574	-1.84(-2.00%)
May 17, 2021	90.79	92.27	87.86	92.24	227,518	-0.11(-0.12%)
May 14, 2021	92.43	92.96	89.98	92.35	238,048	+1.88(+2.08%)
May 13, 2021	88.67	91.09	88.35	90.47	372,663	+3.31(+3.80%)
May 12, 2021	86.42	88.76	84.97	87.15	470,471	+1.44(+1.68%)
May 11, 2021	81.53	86.57	80.50	85.72	369,270	+1.50(+1.78%)
May 10, 2021	88.48	89.12	83.80	84.22	489,762	-4.57(-5.15%)
May 07, 2021	90.52	91.41	88.40	88.79	600,322	-0.29(-0.32%)
May 06, 2021	91.15	91.15	87.83	89.08	681,390	-3.22(-3.49%)
May 05, 2021	95.47	98.69	90.15	92.30	918,262	-9.42(-9.26%)
May 04, 2021	104.72	104.72	100.55	101.72	367,107	-5.04(-4.72%)