Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	86.89	87.75	85.15	85.34	206,000	-1.14(-1.32%)
Mar 30, 2022	90.68	90.68	86.21	86.48	131,593	-4.37(-4.81%)
Mar 29, 2022	89.53	91.42	89.29	90.86	289,153	+2.91(+3.31%)
Mar 28, 2022	88.10	88.99	86.55	87.94	127,280	-1.10(-1.24%)
Mar 25, 2022	90.03	90.07	87.41	89.04	128,529	-0.41(-0.45%)
Mar 24, 2022	86.29	89.49	85.53	89.45	143,885	+3.56(+4.14%)
Mar 23, 2022	87.34	87.53	85.34	85.89	129,419	-2.55(-2.88%)
Mar 22, 2022	88.66	89.39	87.54	88.44	123,064	+0.41(+0.46%)
Mar 21, 2022	89.03	89.78	86.93	88.03	132,912	-1.76(-1.97%)
Mar 18, 2022	89.62	90.90	87.41	89.80	471,216	+0.31(+0.34%)
Mar 17, 2022	84.36	89.65	83.73	89.49	218,712	+4.25(+4.99%)
Mar 16, 2022	82.88	85.57	82.40	85.24	166,035	+3.20(+3.90%)
Mar 15, 2022	78.31	82.29	77.56	82.03	141,803	+4.28(+5.51%)
Mar 14, 2022	83.53	83.53	77.45	77.75	188,663	-5.02(-6.06%)
Mar 11, 2022	84.36	84.36	82.31	82.77	151,592	-0.50(-0.60%)
Mar 10, 2022	83.67	84.27	82.62	83.26	208,135	-2.24(-2.62%)
Mar 09, 2022	83.34	85.53	82.67	85.50	218,680	+4.54(+5.61%)
Mar 08, 2022	80.67	83.47	79.33	80.96	231,180	+0.43(+0.53%)
Mar 07, 2022	81.63	82.20	80.42	80.54	221,341	-1.09(-1.34%)
Mar 04, 2022	84.39	84.87	81.04	81.63	197,896	-4.02(-4.69%)
Mar 03, 2022	88.23	88.23	84.70	85.64	122,560	-1.94(-2.22%)
Mar 02, 2022	84.68	87.88	84.36	87.59	127,012	+3.21(+3.81%)
Mar 01, 2022	85.33	85.70	83.30	84.37	204,464	-0.74(-0.87%)
Feb 28, 2022	85.99	88.24	83.72	85.12	354,483	-2.16(-2.48%)
Feb 25, 2022	85.27	87.61	85.40	87.28	236,144	+1.77(+2.08%)
Feb 24, 2022	79.09	85.67	78.77	85.50	281,700	+3.39(+4.13%)
Feb 23, 2022	84.01	85.21	81.77	82.11	202,039	-0.79(-0.96%)
Feb 22, 2022	84.67	86.38	81.93	82.91	120,164	-2.69(-3.14%)
Feb 18, 2022				85.59	0	-0.04(-0.05%)
Feb 17, 2022	87.34	88.10	85.49	85.63	116,390	-2.62(-2.97%)
Feb 16, 2022	86.54	88.39	85.59	88.25	198,669	+0.86(+0.99%)
Feb 15, 2022	83.13	87.39	81.82	87.39	255,300	+5.90(+7.24%)
Feb 14, 2022	78.79	82.90	78.79	81.49	210,742	+0.22(+0.27%)
Feb 11, 2022	84.57	85.59	80.84	81.27	275,697	-3.50(-4.12%)
Feb 10, 2022	82.43	88.09	82.43	84.76	487,904	-0.08(-0.09%)
Feb 09, 2022	84.47	86.77	83.10	84.84	321,968	+1.96(+2.37%)
Feb 08, 2022	82.43	83.85	82.09	82.88	345,608	+0.63(+0.77%)
Feb 07, 2022	82.08	83.85	80.38	82.25	353,124	+0.36(+0.44%)
Feb 04, 2022	83.30	83.30	81.35	81.89	199,821	-1.17(-1.41%)
Feb 03, 2022	85.24		82.98	83.06	207,287	-2.60(-3.04%)
Feb 02, 2022	85.57	87.58	85.23	85.66	299,084	+0.10(+0.12%)
Feb 01, 2022	85.77	86.29	83.21	85.57	421,071	+0.22(+0.26%)
Jan 31, 2022	80.98	85.52		85.35	247,314	+4.24(+5.23%)
Jan 28, 2022	78.40	81.11	77.04	81.11	226,823	+2.63(+3.36%)
Jan 27, 2022	84.88	85.29	78.47	78.47	445,492	-6.81(-7.99%)
Jan 26, 2022	85.31	89.17	84.18	85.29	231,504	+1.91(+2.29%)
Jan 25, 2022	85.73	85.73	82.86	83.38	231,937	-3.77(-4.33%)
Jan 24, 2022	83.15	87.36	80.59	87.15	265,554	+2.11(+2.48%)
Jan 21, 2022	83.63	87.76	83.21	85.04	285,316	+0.75(+0.89%)
Jan 20, 2022	85.41	88.22	84.14	84.29	163,217	-0.99(-1.16%)
Jan 19, 2022	89.01	89.12	84.84	85.28	317,896	-2.96(-3.36%)
Jan 18, 2022	92.19	92.61	88.23	88.24	246,298	-4.64(-5.00%)
Jan 14, 2022				92.88	0	+1.64(+1.80%)
Jan 13, 2022	92.39	94.38	90.59	91.24	249,488	-0.10(-0.11%)
Jan 12, 2022	90.08	92.16	88.27	91.34	205,929	+1.96(+2.19%)
Jan 11, 2022	88.00	89.67	86.79	89.38	126,571	+1.45(+1.64%)
Jan 10, 2022	88.25	88.25	86.06	87.93	150,169	-0.77(-0.87%)
Jan 07, 2022	90.49	91.60	88.70	88.71	187,876	-2.21(-2.43%)
Jan 06, 2022	90.21	92.10	88.79	90.91	159,156	+2.36(+2.66%)
Jan 05, 2022	91.88	93.56	88.56	88.56	177,442	-3.45(-3.75%)
Jan 04, 2022	92.41	92.77	90.74	92.00	109,973	+0.08(+0.09%)