Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	99.91	101.44	98.37	101.20	261,076	+3.07(+3.13%)
Feb 28, 2024	97.35	98.95	97.06	98.13	134,736	-0.70(-0.71%)
Feb 27, 2024	99.71	99.90	97.54	98.83	427,616	+0.10(+0.10%)
Feb 26, 2024	99.76	99.91	98.64	98.73	162,287	-0.66(-0.66%)
Feb 23, 2024	99.83	99.98	97.64	99.39	219,338	-0.40(-0.40%)
Feb 22, 2024	99.72	100.75	99.30	99.79	263,869	+0.88(+0.89%)
Feb 21, 2024	98.25	99.20	96.27	98.91	389,960	-0.69(-0.69%)
Feb 20, 2024	101.70	101.70	99.50	99.60	247,313	-3.85(-3.72%)
Feb 16, 2024	103.21	104.52	101.96	103.45	193,799	-0.22(-0.21%)
Feb 15, 2024	103.43	105.05	103.00	103.67	222,000	+1.43(+1.40%)
Feb 14, 2024	101.79	102.63	100.20	102.24	219,878	+2.37(+2.37%)
Feb 13, 2024	100.57	103.78	99.11	99.87	254,500	-5.58(-5.30%)
Feb 12, 2024	104.42	106.10	102.52	105.46	263,681	+0.79(+0.75%)
Feb 09, 2024	101.75	105.52	100.42	104.67	324,719	+3.89(+3.86%)
Feb 08, 2024	100.37	102.38	99.55	100.78	344,979	+0.42(+0.42%)
Feb 07, 2024	96.46	102.51	95.76	100.36	709,616	-6.13(-5.76%)
Feb 06, 2024	104.40	106.60	104.15	106.50	348,317	+1.48(+1.41%)
Feb 05, 2024	104.64	105.92	103.12	105.02	155,283	-0.92(-0.87%)
Feb 02, 2024	104.31	107.27	104.29	105.94	156,511	+0.05(+0.05%)
Feb 01, 2024	104.38	106.32	103.21	105.89	148,391	+1.81(+1.74%)
Jan 31, 2024	106.51	107.52	103.85	104.08	282,381	-3.12(-2.91%)
Jan 30, 2024	107.19	108.26	106.52	107.19	183,164	-0.33(-0.31%)
Jan 29, 2024	104.72	107.75	103.72	107.53	145,214	+2.60(+2.48%)
Jan 26, 2024	106.34	106.34	103.60	104.93	147,486	-1.46(-1.37%)
Jan 25, 2024	109.50	109.87	105.44	106.39	132,668	-1.01(-0.94%)
Jan 24, 2024	109.54	109.54	106.92	107.39	179,356	-0.27(-0.25%)
Jan 23, 2024	108.94	109.41	107.17	107.67	158,739	+0.17(+0.16%)
Jan 22, 2024	107.36	108.37	106.51	107.50	175,825	+1.99(+1.88%)
Jan 19, 2024	103.75	105.80	101.88	105.51	301,368	+2.87(+2.79%)
Jan 18, 2024	101.67	103.17	101.47	102.64	159,625	+2.25(+2.24%)
Jan 17, 2024	100.40	101.25	98.44	100.39	157,671	-2.09(-2.04%)
Jan 16, 2024	100.92	103.11	100.92	102.48	131,024	+0.36(+0.35%)
Jan 12, 2024	103.59	104.07	101.56	102.12	110,424	-0.30(-0.29%)
Jan 11, 2024	102.37	102.99	100.39	102.42	181,496	-0.50(-0.48%)
Jan 10, 2024	102.34	102.98	100.90	102.92	109,872	-0.01(-0.01%)
Jan 09, 2024	101.18	103.18	101.18	102.93	103,162	-0.39(-0.38%)
Jan 08, 2024	100.77	103.47	100.06	103.32	157,556	+2.55(+2.53%)
Jan 05, 2024	100.14	101.67	100.14	100.77	130,854	-0.40(-0.40%)
Jan 04, 2024	101.94	101.94	100.32	101.17	171,706	-0.78(-0.76%)
Jan 03, 2024	104.78	104.78	101.75	101.95	241,740	-4.19(-3.94%)
Jan 02, 2024	107.33	107.56	105.19	106.14	298,528	-2.68(-2.46%)
Dec 29, 2023	110.37	111.35	108.29	108.81	170,450	-1.92(-1.73%)
Dec 28, 2023	111.81	112.29	110.37	110.73	113,220	-1.35(-1.20%)
Dec 27, 2023	113.28	113.28	111.49	112.08	138,888	-0.49(-0.44%)
Dec 26, 2023	111.22	113.17	110.09	112.57	105,300	+1.94(+1.75%)
Dec 22, 2023	110.74	111.70	107.66	110.63	116,697	+0.71(+0.65%)
Dec 21, 2023	109.30	110.41	107.90	109.92	187,436	+1.94(+1.79%)
Dec 20, 2023	109.69	112.40	107.86	107.98	305,128	-2.15(-1.95%)
Dec 19, 2023	109.89	111.13	109.81	110.13	146,116	+1.14(+1.05%)
Dec 18, 2023	109.87	109.87	107.58	108.99	175,008	-0.39(-0.36%)
Dec 15, 2023	111.27	111.53	108.46	109.38	783,026	-1.69(-1.52%)
Dec 14, 2023	106.62	111.86	106.62	111.07	373,090	+6.29(+6.01%)
Dec 13, 2023	99.63	105.29	97.03	104.78	472,158	+5.01(+5.02%)
Dec 12, 2023	98.90	100.01	97.57	99.77	295,360	+0.74(+0.75%)
Dec 11, 2023	96.66	99.32	96.60	99.03	224,088	+2.81(+2.92%)
Dec 08, 2023	98.59	100.14	96.12	96.23	452,108	-2.28(-2.31%)
Dec 07, 2023	95.67	98.57	95.21	98.50	211,313	+3.11(+3.26%)
Dec 06, 2023	95.04	96.92	94.91	95.40	230,421	+1.19(+1.26%)
Dec 05, 2023	95.37	95.37	93.61	94.21	221,573	-1.78(-1.85%)
Dec 04, 2023	94.89	96.27	94.10	95.99	237,036	+0.21(+0.22%)