Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.89	66.49	63.70	65.91	608,912	+1.59(+2.47%)
May 28, 2020	65.09	66.50	63.12	64.32	386,814	-0.87(-1.33%)
May 27, 2020	65.03	65.29	61.91	65.19	314,445	+1.00(+1.55%)
May 26, 2020	64.04	64.97	62.55	64.19	247,462	+2.82(+4.60%)
May 22, 2020	61.78	61.78	60.53	61.37	169,339	-0.22(-0.35%)
May 21, 2020	63.65	63.94	61.55	61.59	252,253	-2.42(-3.78%)
May 20, 2020	62.84	64.91	62.84	64.00	256,778	+2.43(+3.94%)
May 19, 2020	60.75	63.48	60.19	61.58	287,095	+0.88(+1.45%)
May 18, 2020	60.18	61.06	58.68	60.70	303,758	+3.13(+5.43%)
May 15, 2020	58.03	58.42	56.80	57.57	224,907	-1.91(-3.22%)
May 14, 2020	56.52	59.63	54.79	59.49	268,683	+1.28(+2.20%)
May 13, 2020	58.93	59.61	57.04	58.20	375,375	-1.44(-2.41%)
May 12, 2020	62.35	62.43	59.62	59.64	419,759	-2.51(-4.05%)
May 11, 2020	60.85	62.56	60.24	62.16	361,421	+0.10(+0.16%)
May 08, 2020	59.61	62.19	59.61	62.06	238,494	+2.89(+4.88%)
May 07, 2020	60.38	60.38	58.30	59.17	339,855	+1.22(+2.11%)
May 06, 2020	55.23	60.43	55.10	57.95	371,340	+3.89(+7.19%)
May 05, 2020	53.44	56.10	53.30	54.06	205,717	+1.70(+3.24%)
May 04, 2020	51.62	53.18	50.35	52.37	326,311	-0.02(-0.04%)
May 01, 2020	53.51	53.51	49.16	52.39	343,647	-2.45(-4.46%)
Apr 30, 2020	56.78	57.54	54.79	54.83	377,380	-3.95(-6.73%)
Apr 29, 2020	53.19	59.36	52.44	58.79	408,149	+7.46(+14.52%)
Apr 28, 2020	51.57	52.16	49.76	51.33	381,325	+1.23(+2.46%)
Apr 27, 2020	49.08	50.77	48.54	50.10	251,607	+1.60(+3.29%)
Apr 24, 2020	48.20	48.69	47.16	48.50	208,378	+0.26(+0.53%)
Apr 23, 2020	48.92	49.49	47.04	48.24	359,554	-0.47(-0.97%)
Apr 22, 2020	48.68	49.46	47.43	48.72	390,872	+1.69(+3.59%)
Apr 21, 2020	48.82	49.24	46.33	47.03	235,581	-3.96(-7.77%)
Apr 20, 2020	50.97	52.83	50.67	51.00	257,577	-2.01(-3.80%)
Apr 17, 2020	51.46	53.49	50.12	53.01	317,587	+3.48(+7.03%)
Apr 16, 2020	49.55	50.32	47.99	49.53	289,293	+0.97(+1.99%)
Apr 15, 2020	49.83	50.63	48.36	48.56	347,683	-3.64(-6.97%)
Apr 14, 2020	51.84	52.45	49.73	52.20	221,644	+2.39(+4.79%)
Apr 13, 2020	50.18	51.12	49.29	49.81	222,360	-1.09(-2.15%)
Apr 09, 2020	51.03	52.62	49.50	50.91	231,599	+1.27(+2.56%)
Apr 08, 2020	51.39	51.72	48.90	49.63	352,853	-1.33(-2.61%)
Apr 07, 2020	50.33	51.43	48.59	50.97	320,418	+3.03(+6.32%)
Apr 06, 2020	44.67	48.30	44.67	47.94	342,537	+5.46(+12.86%)
Apr 03, 2020	44.75	45.35	41.20	42.48	213,550	-2.05(-4.61%)
Apr 02, 2020	42.48	45.11	42.40	44.53	273,350	+0.99(+2.26%)
Apr 01, 2020	45.27	46.31	42.95	43.54	273,459	-4.28(-8.95%)
Mar 31, 2020	49.10	49.68	45.98	47.82	386,569	-1.65(-3.33%)
Mar 30, 2020	49.50	51.03	48.30	49.47	303,801	-0.02(-0.04%)
Mar 27, 2020	52.20	52.99	48.46	49.49	320,122	-4.96(-9.11%)
Mar 26, 2020	46.13	55.83	44.86	54.45	375,291	+8.78(+19.22%)
Mar 25, 2020	43.79	48.14	41.46	45.67	391,518	+2.19(+5.04%)
Mar 24, 2020	40.76	43.93	38.14	43.48	322,059	+5.40(+14.19%)
Mar 23, 2020	34.85	38.88	34.30	38.08	455,731	+2.58(+7.28%)
Mar 20, 2020	38.73	41.82	33.95	35.49	494,126	-2.07(-5.51%)
Mar 19, 2020	34.83	38.87	32.96	37.56	408,617	+2.50(+7.14%)
Mar 18, 2020	41.77	43.03	32.92	35.06	418,846	-10.18(-22.50%)
Mar 17, 2020	40.51	45.37	38.67	45.24	552,143	+5.18(+12.92%)
Mar 16, 2020	40.07	43.30	39.49	40.06	536,928	-5.54(-12.15%)
Mar 13, 2020	45.64	46.49	40.74	45.60	528,602	+2.60(+6.05%)
Mar 12, 2020	46.88	47.90	42.92	43.00	320,077	-8.08(-15.81%)
Mar 11, 2020	52.98	54.12	50.49	51.07	201,826	-3.82(-6.95%)
Mar 10, 2020	55.79	55.89	52.39	54.89	269,971	+1.13(+2.11%)
Mar 09, 2020	57.71	60.92	53.47	53.76	327,444	-6.84(-11.29%)
Mar 06, 2020	58.78	60.95	58.46	60.60	496,255	-0.31(-0.50%)
Mar 05, 2020	60.65	62.15	59.92	60.91	310,562	-1.28(-2.06%)
Mar 04, 2020	59.58	62.31	59.01	62.19	269,740	+3.39(+5.77%)
Mar 03, 2020	58.96	60.72	57.70	58.80	543,901	-0.32(-0.53%)