Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	71.92	71.92	68.06	68.85	255,068	-3.60(-4.97%)
Jun 30, 2022	71.13	74.02	69.34	72.45	235,313	+0.35(+0.48%)
Jun 29, 2022	72.72	73.24	70.37	72.10	158,491	-0.70(-0.97%)
Jun 28, 2022	74.89	75.44	72.77	72.81	152,444	-1.66(-2.23%)
Jun 27, 2022	74.17	74.81	72.85	74.47	217,265	+1.06(+1.45%)
Jun 24, 2022	72.91	74.82	72.72	73.40	552,000	+1.72(+2.40%)
Jun 23, 2022	71.23	72.19	70.27	71.69	186,311	+0.34(+0.47%)
Jun 22, 2022	70.38	71.83	69.83	71.35	168,409	-0.40(-0.55%)
Jun 21, 2022	71.23	74.01	70.10	71.75	139,607	+2.06(+2.96%)
Jun 17, 2022	69.40	70.76	69.32	69.68	382,300	+0.85(+1.24%)
Jun 16, 2022	71.72	72.83	68.15	68.83	215,697	-4.90(-6.65%)
Jun 15, 2022	74.36	75.11	73.09	73.73	197,239	+0.13(+0.18%)
Jun 14, 2022	73.97	76.27	73.01	73.60	150,694	+0.21(+0.28%)
Jun 13, 2022	74.31	74.94	72.28	73.39	200,181	-3.32(-4.32%)
Jun 10, 2022	78.09	78.57	76.53	76.71	104,096	-2.35(-2.98%)
Jun 09, 2022	78.73	80.07	78.21	79.06	191,003	-0.37(-0.46%)
Jun 08, 2022	81.62	81.62	78.97	79.43	99,439	-2.19(-2.69%)
Jun 07, 2022	80.73	82.02	80.10	81.62	121,655	+0.00(+0.00%)
Jun 06, 2022	81.52	81.96	80.63	81.62	147,304	+1.44(+1.80%)
Jun 03, 2022	80.81	81.12	79.46	80.18	95,984	-1.61(-1.97%)
Jun 02, 2022	79.26	81.79	78.67	81.79	171,834	+2.53(+3.19%)
Jun 01, 2022	81.34	81.72	78.39	79.26	109,430	-1.61(-1.99%)
May 31, 2022	81.07	81.49	79.39	80.87	197,984	-0.75(-0.92%)
May 27, 2022	79.28	81.72	79.21	81.62	141,173	+3.10(+3.94%)
May 26, 2022	75.71	78.75	75.71	78.53	121,653	+2.78(+3.67%)
May 25, 2022	73.66	76.24	73.66	75.75	122,315	+1.64(+2.21%)
May 24, 2022	74.51	75.80	72.14	74.11	225,791	-1.20(-1.60%)
May 23, 2022	75.59	76.16	74.07	75.31	271,086	+0.39(+0.52%)
May 20, 2022	77.37	77.37	72.36	74.92	306,430	-1.02(-1.35%)
May 19, 2022	76.28	78.51	75.58	75.95	295,816	-0.79(-1.03%)
May 18, 2022	78.35	80.39	76.33	76.74	310,287	-3.45(-4.30%)
May 17, 2022	78.56	80.61	78.13	80.19	155,657	+3.47(+4.52%)
May 16, 2022	77.74	78.45	76.60	76.72	146,356	-2.12(-2.69%)
May 13, 2022	76.75	79.42	76.36	78.84	175,887	+3.58(+4.76%)
May 12, 2022	73.03	75.58	72.40	75.26	167,344	+1.64(+2.22%)
May 11, 2022	74.97	77.27	73.35	73.63	157,269	-1.50(-1.99%)
May 10, 2022	75.72	76.44	71.60	75.12	257,473	+0.46(+0.61%)
May 09, 2022	76.11	77.12	73.90	74.67	200,832	-3.34(-4.28%)
May 06, 2022	78.25	79.46	75.99	78.01	182,776	-1.00(-1.27%)
May 05, 2022	80.79	81.30	76.03	79.01	271,608	-3.72(-4.49%)
May 04, 2022	78.71	83.23	77.95	82.73	305,674	+4.67(+5.98%)
May 03, 2022	76.87	78.34	76.87	78.06	152,565	+0.90(+1.17%)