Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.03	78.78	75.40	75.87	200,567	-1.03(-1.34%)
Apr 28, 2022	74.15	77.75	73.26	76.90	170,810	+3.69(+5.04%)
Apr 27, 2022	75.19	76.43	72.70	73.21	178,916	-2.61(-3.44%)
Apr 26, 2022	77.31	77.78	75.77	75.82	246,001	-2.14(-2.75%)
Apr 25, 2022	76.13	78.13	75.61	77.96	200,390	+1.51(+1.97%)
Apr 22, 2022	78.48	78.54	75.93	76.45	158,956	-2.47(-3.13%)
Apr 21, 2022	80.41	81.05	78.39	78.92	236,217	-0.40(-0.50%)
Apr 20, 2022	78.73	80.44	78.73	79.32	202,575	+2.03(+2.63%)
Apr 19, 2022	75.19	77.63	75.19	77.28	163,077	+2.23(+2.97%)
Apr 18, 2022	72.63	75.16	72.63	75.05	150,655	+1.71(+2.32%)
Apr 14, 2022	75.22	75.59	73.24	73.35	125,540	-1.71(-2.27%)
Apr 13, 2022	75.94	76.77	75.01	75.05	162,887	-0.34(-0.45%)
Apr 12, 2022	76.60	77.88	75.22	75.39	221,038	+0.52(+0.69%)
Apr 11, 2022	75.14	76.91	74.38	74.87	236,195	-1.70(-2.21%)
Apr 08, 2022	80.11	80.13	76.46	76.57	217,839	-3.83(-4.76%)
Apr 07, 2022	80.09	81.53	78.96	80.40	288,461	+0.59(+0.75%)
Apr 06, 2022	81.11	81.36	79.32	79.80	238,133	-2.55(-3.09%)
Apr 05, 2022	85.97	85.97	81.86	82.35	169,231	-3.24(-3.79%)
Apr 04, 2022	84.96	86.18	84.27	85.59	231,604	+1.39(+1.65%)
Apr 01, 2022	85.71	86.59	83.35	84.20	206,375	-1.14(-1.34%)
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%)