Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	78.11	80.13	76.66	76.93	208,538	-2.65(-3.33%)
Sep 29, 2022	79.62	79.95	77.99	79.58	127,729	-0.98(-1.22%)
Sep 28, 2022	77.85	81.35	77.75	80.56	165,963	+1.84(+2.34%)
Sep 27, 2022	79.41	79.74	77.86	78.73	116,662	+0.50(+0.64%)
Sep 26, 2022	79.17	80.58	78.10	78.23	127,427	-1.19(-1.50%)
Sep 23, 2022	79.45	79.77	78.12	79.42	118,149	-1.27(-1.58%)
Sep 22, 2022	82.35	82.35	79.74	80.69	93,399	-2.10(-2.53%)
Sep 21, 2022	84.03	85.15	82.63	82.79	100,653	-0.69(-0.82%)
Sep 20, 2022	83.48	84.22	82.32	83.48	98,359	-0.80(-0.94%)
Sep 19, 2022	82.86	84.74	82.73	84.27	86,160	+0.47(+0.56%)
Sep 16, 2022	82.48	83.93	81.92	83.80	324,940	-0.04(-0.05%)
Sep 15, 2022	84.62	85.54	83.07	83.84	122,291	-1.39(-1.63%)
Sep 14, 2022	84.76	89.43	83.50	85.24	138,117	+0.84(+1.00%)
Sep 13, 2022	86.13	86.26	84.16	84.39	116,418	-4.36(-4.92%)
Sep 12, 2022	88.31	89.34	87.08	88.75	149,501	+0.68(+0.77%)
Sep 09, 2022	87.74	88.98	87.16	88.08	102,966	+1.55(+1.79%)
Sep 08, 2022	84.68	86.95	83.97	86.53	137,847	+0.96(+1.13%)
Sep 07, 2022	85.65	86.96	84.09	85.56	143,224	-0.01(-0.01%)
Sep 06, 2022	85.77	85.77	83.58	85.57	154,562	-0.48(-0.55%)
Sep 02, 2022	87.65	88.50	85.45	86.05	97,326	-0.52(-0.60%)
Sep 01, 2022	87.75	87.75	84.58	86.57	189,638	-2.66(-2.98%)
Aug 31, 2022	90.17	90.17	88.32	89.23	152,283	+0.02(+0.02%)
Aug 30, 2022	91.21	91.89	88.33	89.21	121,288	-1.24(-1.37%)
Aug 29, 2022	89.16	91.00	88.70	90.45	180,103	+0.39(+0.43%)
Aug 26, 2022	95.98	96.16	90.00	90.07	158,444	-5.46(-5.71%)
Aug 25, 2022	93.48	95.71	93.48	95.52	97,664	+2.54(+2.74%)
Aug 24, 2022	92.88	93.80	92.10	92.98	61,686	+0.20(+0.21%)
Aug 23, 2022	92.42	93.73	92.42	92.78	100,248	+0.75(+0.81%)
Aug 22, 2022	93.00	93.71	91.52	92.03	83,355	-2.48(-2.63%)
Aug 19, 2022	95.80	95.80	93.73	94.52	102,083	-2.78(-2.86%)
Aug 18, 2022	93.84	97.36	93.36	97.30	106,072	+2.95(+3.13%)
Aug 17, 2022	94.22	94.91	93.12	94.35	96,645	-1.37(-1.43%)
Aug 16, 2022	94.34	96.07	93.49	95.72	158,533	+0.95(+1.01%)
Aug 15, 2022	94.10	95.25	93.08	94.77	138,066	+0.46(+0.48%)
Aug 12, 2022	93.64	94.73	92.46	94.31	253,036	+1.30(+1.40%)
Aug 11, 2022	94.19	95.07	92.91	93.01	102,221	-0.40(-0.43%)
Aug 10, 2022	92.23	93.80	91.36	93.41	152,345	+3.74(+4.17%)
Aug 09, 2022	92.60	92.76	89.20	89.67	185,402	-4.14(-4.41%)
Aug 08, 2022	93.32	94.31	92.19	93.81	170,850	+0.24(+0.25%)
Aug 05, 2022	93.81	93.98	90.00	93.57	292,145	+0.14(+0.15%)
Aug 04, 2022	94.31	97.29	90.47	93.43	399,879	+1.23(+1.34%)
Aug 03, 2022	89.76	93.28	89.15	92.20	262,451	+2.75(+3.07%)
Aug 02, 2022	89.59	90.34	88.41	89.45	153,916	-1.32(-1.45%)
Aug 01, 2022	88.16	91.73	87.69	90.77	228,090	+1.93(+2.17%)
Jul 29, 2022	88.12	89.31	87.61	88.84	170,396	+0.24(+0.27%)
Jul 28, 2022	86.56	88.94	85.53	88.60	137,869	+2.40(+2.79%)
Jul 27, 2022	82.99	86.91	82.48	86.20	170,341	+3.77(+4.58%)
Jul 26, 2022	82.70	83.74	82.17	82.43	146,325	-0.66(-0.79%)
Jul 25, 2022	83.18	83.21	81.41	83.08	123,031	-0.16(-0.19%)
Jul 22, 2022	85.68	85.68	82.70	83.24	163,736	-2.24(-2.62%)
Jul 21, 2022	83.64	85.55	83.17	85.49	185,302	+2.25(+2.71%)
Jul 20, 2022	80.28	83.40	76.52	83.23	252,330	+3.15(+3.93%)
Jul 19, 2022	76.52	80.39	76.52	80.09	217,839	+4.39(+5.80%)
Jul 18, 2022	77.37	78.85	75.56	75.70	128,452	-0.80(-1.05%)
Jul 15, 2022	75.22	76.83	74.57	76.50	148,607	+1.85(+2.47%)
Jul 14, 2022	74.04	74.76	72.16	74.66	142,336	+0.35(+0.47%)
Jul 13, 2022	72.26	74.50	72.19	74.31	88,174	+0.70(+0.96%)
Jul 12, 2022	73.86	74.71	72.79	73.60	111,288	+0.04(+0.05%)
Jul 11, 2022	73.70	74.19	72.78	73.56	87,796	-0.81(-1.09%)
Jul 08, 2022	74.20	74.82	73.01	74.38	109,835	-0.10(-0.13%)
Jul 07, 2022	73.99	75.02	73.16	74.48	122,914	+1.38(+1.89%)
Jul 06, 2022	72.73	73.69	71.36	73.10	222,209	+0.51(+0.70%)
Jul 05, 2022	67.30	72.61	67.06	72.59	338,442	+3.74(+5.44%)