Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.96	89.15	87.46	88.69	170,694	+0.24(+0.27%)
Jul 28, 2022	86.41	88.79	85.38	88.45	138,110	+2.40(+2.79%)
Jul 27, 2022	82.85	86.75	82.33	86.05	170,639	+3.77(+4.58%)
Jul 26, 2022	82.55	83.59	82.03	82.28	146,581	-0.65(-0.79%)
Jul 25, 2022	83.04	83.07	81.26	82.94	123,246	-0.16(-0.19%)
Jul 22, 2022	85.54	85.54	82.55	83.10	164,022	-2.24(-2.62%)
Jul 21, 2022	83.49	85.40	83.03	85.34	185,626	+2.25(+2.71%)
Jul 20, 2022	80.14	83.25	76.39	83.09	252,771	+3.14(+3.93%)
Jul 19, 2022	76.39	80.25	76.39	79.95	218,220	+4.38(+5.80%)
Jul 18, 2022	77.23	78.71	75.43	75.57	128,677	-0.80(-1.05%)
Jul 15, 2022	75.09	76.70	74.44	76.37	148,867	+1.84(+2.47%)
Jul 14, 2022	73.91	74.63	72.04	74.52	142,585	+0.35(+0.47%)
Jul 13, 2022	72.14	74.37	72.06	74.18	88,329	+0.70(+0.96%)
Jul 12, 2022	73.73	74.58	72.67	73.47	111,482	+0.04(+0.05%)
Jul 11, 2022	73.57	74.06	72.65	73.43	87,949	-0.81(-1.09%)
Jul 08, 2022	74.07	74.69	72.88	74.25	110,027	-0.10(-0.13%)
Jul 07, 2022	73.86	74.89	73.03	74.35	123,129	+1.38(+1.89%)
Jul 06, 2022	72.60	73.56	71.23	72.97	222,597	+0.51(+0.70%)
Jul 05, 2022	67.18	72.49	66.94	72.46	339,034	+3.74(+5.44%)
Jul 01, 2022	71.80	71.80	67.94	68.73	255,514	-3.60(-4.97%)
Jun 30, 2022	71.01	73.89	69.22	72.32	235,724	+0.35(+0.48%)
Jun 29, 2022	72.59	73.11	70.24	71.98	158,768	-0.70(-0.97%)
Jun 28, 2022	74.76	75.31	72.65	72.68	152,711	-1.66(-2.23%)
Jun 27, 2022	74.04	74.68	72.72	74.34	217,645	+1.06(+1.45%)
Jun 24, 2022	72.78	74.69	72.59	73.28	552,965	+1.71(+2.40%)
Jun 23, 2022	71.11	72.07	70.14	71.56	186,636	+0.34(+0.47%)
Jun 22, 2022	70.25	71.70	69.71	71.22	168,703	-0.40(-0.55%)
Jun 21, 2022	71.11	73.88	69.98	71.62	139,851	+2.06(+2.96%)
Jun 17, 2022	69.28	70.64	69.20	69.56	382,968	+0.85(+1.24%)
Jun 16, 2022	71.59	72.70	68.03	68.71	216,075	-4.90(-6.65%)
Jun 15, 2022	74.23	74.98	72.96	73.60	197,584	+0.13(+0.18%)
Jun 14, 2022	73.84	76.14	72.88	73.47	150,958	+0.21(+0.28%)
Jun 13, 2022	74.18	74.81	72.16	73.27	200,531	-3.31(-4.32%)
Jun 10, 2022	77.95	78.43	76.40	76.58	104,278	-2.35(-2.98%)
Jun 09, 2022	78.59	79.93	78.07	78.92	191,336	-0.37(-0.46%)
Jun 08, 2022	81.48	81.48	78.84	79.29	99,613	-2.19(-2.69%)
Jun 07, 2022	80.59	81.88	79.96	81.48	121,868	+0.00(+0.00%)
Jun 06, 2022	81.37	81.82	80.49	81.48	147,561	+1.44(+1.80%)
Jun 03, 2022	80.67	80.98	79.32	80.04	96,152	-1.61(-1.97%)
Jun 02, 2022	79.12	81.65	78.53	81.65	172,134	+2.53(+3.19%)
Jun 01, 2022	81.19	81.58	78.25	79.12	109,622	-1.61(-1.99%)
May 31, 2022	80.93	81.34	79.25	80.73	198,330	-0.75(-0.92%)
May 27, 2022	79.14	81.58	79.07	81.48	141,420	+3.09(+3.94%)
May 26, 2022	75.58	78.61	75.58	78.39	121,866	+2.77(+3.67%)
May 25, 2022	73.53	76.11	73.53	75.61	122,529	+1.64(+2.21%)
May 24, 2022	74.38	75.66	72.02	73.98	226,185	-1.20(-1.59%)
May 23, 2022	75.46	76.03	73.94	75.18	271,560	+0.39(+0.52%)
May 20, 2022	77.23	77.23	72.24	74.79	306,966	-1.02(-1.35%)
May 19, 2022	76.15	78.38	75.45	75.81	296,334	-0.79(-1.03%)
May 18, 2022	78.22	80.25	76.20	76.60	310,829	-3.44(-4.30%)
May 17, 2022	78.43	80.46	77.99	80.05	155,929	+3.46(+4.52%)
May 16, 2022	77.60	78.32	76.47	76.59	146,612	-2.12(-2.69%)
May 13, 2022	76.61	79.28	76.23	78.70	176,194	+3.57(+4.76%)
May 12, 2022	72.90	75.45	72.27	75.13	167,637	+1.63(+2.22%)
May 11, 2022	74.84	77.14	73.22	73.50	157,544	-1.49(-1.99%)
May 10, 2022	75.59	76.31	71.48	74.99	257,923	+0.46(+0.61%)
May 09, 2022	75.98	76.98	73.77	74.54	201,183	-3.34(-4.28%)
May 06, 2022	78.11	79.32	75.85	77.87	183,095	-1.00(-1.27%)
May 05, 2022	80.65	81.16	75.89	78.87	272,082	-3.71(-4.49%)
May 04, 2022	78.57	83.09	77.81	82.58	306,208	+4.66(+5.98%)
May 03, 2022	76.73	78.21	76.73	77.92	152,831	+0.90(+1.17%)