Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.99	85.52		85.35	247,296	+4.24(+5.23%)
Jan 28, 2022	78.40	81.12	77.04	81.12	226,806	+2.63(+3.36%)
Jan 27, 2022	84.89	85.29	78.48	78.48	445,458	-6.81(-7.99%)
Jan 26, 2022	85.31	89.18	84.19	85.29	231,486	+1.91(+2.29%)
Jan 25, 2022	85.74	85.74	82.87	83.38	231,919	-3.77(-4.33%)
Jan 24, 2022	83.16	87.36	80.60	87.16	265,534	+2.11(+2.48%)
Jan 21, 2022	83.64	87.77	83.22	85.05	285,295	+0.75(+0.89%)
Jan 20, 2022	85.41	88.23	84.15	84.29	163,205	-0.99(-1.16%)
Jan 19, 2022	89.02	89.12	84.85	85.28	317,872	-2.96(-3.36%)
Jan 18, 2022	92.20	92.61	88.24	88.25	246,280	-4.65(-5.00%)
Jan 14, 2022				92.89	0	+1.64(+1.80%)
Jan 13, 2022	92.40	94.39	90.59	91.25	249,470	-0.10(-0.11%)
Jan 12, 2022	90.09	92.16	88.28	91.35	205,913	+1.96(+2.19%)
Jan 11, 2022	88.01	89.67	86.80	89.39	126,561	+1.45(+1.64%)
Jan 10, 2022	88.26	88.26	86.07	87.94	150,158	-0.77(-0.87%)
Jan 07, 2022	90.49	91.60	88.70	88.71	187,862	-2.21(-2.43%)
Jan 06, 2022	90.22	92.11	88.80	90.92	159,144	+2.36(+2.66%)
Jan 05, 2022	91.89	93.56	88.56	88.56	177,428	-3.45(-3.75%)
Jan 04, 2022	92.42	92.77	90.74	92.01	109,965	+0.08(+0.09%)
Jan 03, 2022	90.36	91.89	89.88	91.93	195,344	+1.74(+1.93%)
Dec 31, 2021	91.53	92.08	90.06	90.19	138,919	-1.21(-1.32%)
Dec 30, 2021	91.38	93.29	91.11	91.40	253,971	-0.27(-0.29%)
Dec 29, 2021	89.79	91.93	89.22	91.66	150,203	+2.12(+2.37%)
Dec 28, 2021	89.87	90.08	88.62	89.54	122,248	-0.17(-0.19%)
Dec 27, 2021	88.41	90.01	87.66	89.71	104,088	+1.52(+1.72%)
Dec 23, 2021	87.61	88.54	86.86	88.20	116,107	+0.85(+0.98%)
Dec 22, 2021	85.92	87.63	85.48	87.35	140,723	+1.00(+1.16%)
Dec 21, 2021	85.22	87.08	85.08	86.34	210,099	+2.75(+3.29%)
Dec 20, 2021	83.83	84.86	81.83	83.59	314,155	-1.96(-2.29%)
Dec 17, 2021	88.98	88.98	84.07	85.55	1,156,179	+1.44(+1.71%)
Dec 16, 2021	87.66	87.84	83.29	84.12	291,095	-2.55(-2.94%)
Dec 15, 2021	84.45	86.82	82.55	86.66	258,446	+2.45(+2.90%)
Dec 14, 2021	83.60	85.12	82.56	84.22	258,883	-0.33(-0.39%)
Dec 13, 2021	85.57	86.27	83.70	84.54	202,181	-1.41(-1.64%)
Dec 10, 2021	88.12	88.12	85.26	85.95	167,529	-1.12(-1.29%)
Dec 09, 2021	92.10	92.28	86.60	87.07	186,643	-5.15(-5.58%)
Dec 08, 2021	91.84	93.08	90.45	92.22	152,216	+0.63(+0.69%)
Dec 07, 2021	89.85	92.57	88.64	91.58	107,959	+3.57(+4.05%)
Dec 06, 2021	86.63	88.40	84.12	88.02	218,380	+2.39(+2.79%)
Dec 03, 2021	86.75	86.75	84.34	85.63	208,816	-0.59(-0.69%)
Dec 02, 2021	87.64	87.92	84.93	86.23	215,316	-1.52(-1.73%)
Dec 01, 2021	89.13	90.90	87.69	87.74	300,642	+0.89(+1.03%)
Nov 30, 2021	87.15	88.83	85.34	86.85	222,541	-1.05(-1.19%)
Nov 29, 2021	89.02	90.70	87.36	87.90	171,661	+0.85(+0.98%)
Nov 26, 2021	87.85	88.41	85.53	87.05	331,479	-3.48(-3.84%)
Nov 24, 2021	89.25	90.92	88.39	90.52	410,570	+0.79(+0.88%)
Nov 23, 2021	88.88	89.92	86.85	89.73	272,974	+1.30(+1.47%)
Nov 22, 2021	89.79	90.68	88.12	88.43	198,552	-0.30(-0.33%)
Nov 19, 2021	88.25	89.85	88.24	88.73	253,916	+0.47(+0.53%)
Nov 18, 2021	89.37	88.34	86.88	88.27	331,985	-0.52(-0.59%)
Nov 17, 2021	89.75	90.28	87.70	88.79	185,959	-0.99(-1.10%)
Nov 16, 2021	89.20	90.24	88.65	89.78	148,801	+0.08(+0.09%)
Nov 15, 2021	91.24	91.64	88.92	89.70	196,831	-0.68(-0.76%)
Nov 12, 2021	93.83	93.83	90.15	90.38	191,541	-2.59(-2.79%)
Nov 11, 2021	93.03	94.46	89.66	92.98	337,170	+0.72(+0.78%)
Nov 10, 2021	90.81			92.25	174,144	+0.59(+0.65%)
Nov 09, 2021	90.17	94.87	87.01	91.66	347,103	-2.33(-2.48%)
Nov 08, 2021	94.63	95.33	93.54	93.99	198,973	-0.14(-0.15%)
Nov 05, 2021	93.98	95.21	92.60	94.13	162,314	+1.17(+1.26%)
Nov 04, 2021	93.82	94.11	92.39	92.97	192,079	+0.14(+0.15%)
Nov 03, 2021	91.46	93.26	90.55	92.83	112,578	+1.64(+1.80%)
Nov 02, 2021	93.32	93.52	90.77	91.18	104,665	-1.83(-1.97%)