Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.00	73.89	69.22	72.32	235,742	+0.35(+0.48%)
Jun 29, 2022	72.59	73.10	70.24	71.97	158,780	-0.70(-0.97%)
Jun 28, 2022	74.76	75.30	72.64	72.68	152,722	-1.65(-2.23%)
Jun 27, 2022	74.03	74.68	72.72	74.33	217,661	+1.06(+1.45%)
Jun 24, 2022	72.78	74.69	72.59	73.27	553,007	+1.71(+2.40%)
Jun 23, 2022	71.10	72.06	70.14	71.56	186,650	+0.34(+0.47%)
Jun 22, 2022	70.25	71.69	69.70	71.22	168,716	-0.40(-0.55%)
Jun 21, 2022	71.10	73.88	69.97	71.62	139,862	+2.06(+2.96%)
Jun 17, 2022	69.28	70.63	69.20	69.55	382,997	+0.85(+1.24%)
Jun 16, 2022	71.59	72.70	68.03	68.70	216,091	-4.90(-6.65%)
Jun 15, 2022	74.22	74.97	72.95	73.60	197,598	+0.13(+0.18%)
Jun 14, 2022	73.84	76.13	72.87	73.47	150,969	+0.21(+0.28%)
Jun 13, 2022	74.17	74.81	72.15	73.26	200,546	-3.31(-4.32%)
Jun 10, 2022	77.95	78.43	76.39	76.57	104,286	-2.35(-2.98%)
Jun 09, 2022	78.58	79.92	78.07	78.92	191,351	-0.37(-0.46%)
Jun 08, 2022	81.48	81.48	78.83	79.29	99,620	-2.19(-2.69%)
Jun 07, 2022	80.58	81.87	79.95	81.48	121,877	+0.00(+0.00%)
Jun 06, 2022	81.37	81.82	80.48	81.48	147,572	+1.44(+1.80%)
Jun 03, 2022	80.66	80.97	79.32	80.04	96,159	-1.61(-1.97%)
Jun 02, 2022	79.12	81.64	78.53	81.64	172,147	+2.53(+3.19%)
Jun 01, 2022	81.19	81.57	78.25	79.12	109,630	-1.61(-1.99%)
May 31, 2022	80.92	81.34	79.25	80.72	198,345	-0.75(-0.92%)
May 27, 2022	79.14	81.57	79.07	81.48	141,431	+3.09(+3.94%)
May 26, 2022	75.57	78.60	75.57	78.38	121,875	+2.77(+3.67%)
May 25, 2022	73.53	76.10	73.53	75.61	122,538	+1.64(+2.21%)
May 24, 2022	74.37	75.66	72.01	73.97	226,202	-1.20(-1.59%)
May 23, 2022	75.45	76.03	73.93	75.17	271,580	+0.39(+0.52%)
May 20, 2022	77.22	77.22	72.23	74.79	306,989	-1.02(-1.35%)
May 19, 2022	76.14	78.37	75.44	75.81	296,356	-0.79(-1.03%)
May 18, 2022	78.21	80.25	76.19	76.60	310,853	-3.44(-4.30%)
May 17, 2022	78.42	80.46	77.98	80.04	155,941	+3.46(+4.52%)
May 16, 2022	77.60	78.31	76.46	76.58	146,623	-2.12(-2.69%)
May 13, 2022	76.61	79.27	76.22	78.70	176,208	+3.57(+4.76%)
May 12, 2022	72.90	75.44	72.26	75.12	167,649	+1.63(+2.22%)
May 11, 2022	74.84	77.13	73.22	73.49	157,556	-1.49(-1.99%)
May 10, 2022	75.58	76.30	71.47	74.99	257,942	+0.46(+0.61%)
May 09, 2022	75.98	76.98	73.76	74.53	201,198	-3.34(-4.28%)
May 06, 2022	78.10	79.31	75.85	77.87	183,109	-1.00(-1.27%)
May 05, 2022	80.65	81.15	75.89	78.87	272,103	-3.71(-4.49%)
May 04, 2022	78.57	83.08	77.81	82.58	306,231	+4.66(+5.98%)
May 03, 2022	76.73	78.20	76.73	77.92	152,843	+0.90(+1.17%)
May 02, 2022	75.45	77.10	74.26	77.01	159,164	+1.29(+1.70%)
Apr 29, 2022	75.89	78.64	75.26	75.73	200,932	-1.03(-1.34%)
Apr 28, 2022	74.02	77.61	73.13	76.76	171,121	+3.68(+5.04%)
Apr 27, 2022	75.06	76.29	72.57	73.08	179,242	-2.60(-3.44%)
Apr 26, 2022	77.17	77.64	75.63	75.68	246,449	-2.14(-2.75%)
Apr 25, 2022	76.00	77.98	75.47	77.82	200,756	+1.50(+1.97%)
Apr 22, 2022	78.34	78.40	75.79	76.31	159,246	-2.46(-3.13%)
Apr 21, 2022	80.26	80.90	78.25	78.78	236,648	-0.40(-0.50%)
Apr 20, 2022	78.59	80.29	78.59	79.17	202,944	+2.03(+2.63%)
Apr 19, 2022	75.06	77.49	75.06	77.14	163,374	+2.23(+2.97%)
Apr 18, 2022	72.50	75.03	72.50	74.92	150,930	+1.70(+2.32%)
Apr 14, 2022	75.08	75.45	73.11	73.21	125,769	-1.70(-2.27%)
Apr 13, 2022	75.80	76.63	74.88	74.92	163,184	-0.34(-0.45%)
Apr 12, 2022	76.46	77.74	75.08	75.25	221,441	+0.51(+0.69%)
Apr 11, 2022	75.01	76.77	74.24	74.74	236,626	-1.69(-2.21%)
Apr 08, 2022	79.96	79.98	76.32	76.43	218,236	-3.82(-4.76%)
Apr 07, 2022	79.94	81.38	78.82	80.25	288,987	+0.59(+0.75%)
Apr 06, 2022	80.96	81.21	79.17	79.66	238,567	-2.54(-3.09%)
Apr 05, 2022	85.81	85.81	81.71	82.20	169,540	-3.24(-3.79%)
Apr 04, 2022	84.80	86.02	84.12	85.44	232,026	+1.39(+1.65%)