Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.17	59.78	56.15	58.55	387,752	-0.53(-0.89%)
Feb 27, 2020	57.49	60.18	56.92	59.07	489,428	-0.75(-1.25%)
Feb 26, 2020	59.95	61.15	59.41	59.82	220,105	+0.25(+0.41%)
Feb 25, 2020	62.56	62.78	59.02	59.58	349,803	-2.41(-3.89%)
Feb 24, 2020	63.00	63.93	61.51	61.99	264,865	-3.73(-5.68%)
Feb 21, 2020	67.77	67.83	65.55	65.72	200,835	-2.59(-3.79%)
Feb 20, 2020	69.43	70.22	67.52	68.31	285,154	-1.67(-2.39%)
Feb 19, 2020	71.98	72.87	69.18	69.98	372,561	-0.90(-1.26%)
Feb 18, 2020	75.74	75.74	70.31	70.88	440,303	-4.78(-6.32%)
Feb 14, 2020	76.79	77.26	74.76	75.66	269,405	-1.06(-1.39%)
Feb 13, 2020	74.97	76.99	74.54	76.72	331,386	+1.42(+1.88%)
Feb 12, 2020	74.44	75.65	73.94	75.31	342,868	+1.57(+2.12%)
Feb 11, 2020	71.41	73.97	70.96	73.74	266,370	+3.02(+4.27%)
Feb 10, 2020	69.43	70.81	69.11	70.72	498,678	+0.81(+1.15%)
Feb 07, 2020	71.34	71.34	69.30	69.91	237,812	-2.10(-2.91%)
Feb 06, 2020	72.53	72.68	71.56	72.01	167,275	-0.54(-0.75%)
Feb 05, 2020	72.89	72.92	71.31	72.55	162,359	+0.79(+1.10%)
Feb 04, 2020	71.37	72.41	70.68	71.76	217,018	+1.80(+2.57%)
Feb 03, 2020	69.25	70.99	69.25	69.96	224,291	+1.11(+1.62%)
Jan 31, 2020	71.40	71.42	68.60	68.85	204,593	-2.99(-4.17%)
Jan 30, 2020	71.62	72.84	70.36	71.84	205,833	+0.36(+0.51%)
Jan 29, 2020	72.25	73.02	71.20	71.48	268,925	-0.57(-0.79%)
Jan 28, 2020	71.20	72.63	69.99	72.05	297,131	+1.55(+2.19%)
Jan 27, 2020	71.64	71.80	70.00	70.50	288,085	-3.58(-4.84%)
Jan 24, 2020	75.80	75.91	73.47	74.09	217,799	-1.16(-1.54%)
Jan 23, 2020	74.48	75.30	73.84	75.25	305,445	+1.18(+1.59%)
Jan 22, 2020	75.33	76.65	73.84	74.07	205,268	-0.86(-1.14%)
Jan 21, 2020	73.02	75.01	72.84	74.92	399,779	+2.07(+2.84%)
Jan 17, 2020	73.73	73.73	71.89	72.85	197,990	-0.18(-0.24%)
Jan 16, 2020	72.73	73.87	72.68	73.03	226,430	+1.09(+1.52%)
Jan 15, 2020	72.04	73.47	71.60	71.94	418,322	-0.20(-0.27%)
Jan 14, 2020	70.78	73.94	70.19	72.14	493,916	+1.65(+2.35%)
Jan 13, 2020	69.86	70.54	69.40	70.48	218,683	+0.84(+1.20%)
Jan 10, 2020	70.63	70.96	69.35	69.65	139,375	-0.74(-1.05%)
Jan 09, 2020	70.31	70.78	69.98	70.38	225,136	+0.65(+0.93%)
Jan 08, 2020	69.98	70.45	69.69	69.73	234,786	-0.31(-0.44%)
Jan 07, 2020	68.58	70.50	68.13	70.04	281,691	+1.42(+2.07%)
Jan 06, 2020	69.45	69.45	68.50	68.62	212,376	-1.81(-2.57%)
Jan 03, 2020	69.14	71.11	69.11	70.43	278,446	-0.17(-0.24%)
Jan 02, 2020	70.88	71.00	69.42	70.60	176,436	+0.51(+0.73%)
Dec 31, 2019	69.91	70.52	69.43	70.09	182,346	-0.01(-0.01%)
Dec 30, 2019	70.29	70.34	69.25	70.10	388,419	-0.27(-0.38%)
Dec 27, 2019	70.53	70.66	69.67	70.36	158,270	+0.00(+0.00%)
Dec 26, 2019	70.59	70.59	69.97	70.36	113,913	+0.00(+0.00%)
Dec 24, 2019	70.66	70.66	69.74	70.36	146,588	+0.18(+0.25%)
Dec 23, 2019	69.82	70.44	69.06	70.19	238,809	+0.94(+1.36%)
Dec 20, 2019	69.85	69.96	69.00	69.24	984,264	+0.08(+0.11%)
Dec 19, 2019	68.97	69.43	67.89	69.16	247,423	+0.30(+0.43%)
Dec 18, 2019	68.11	69.50	67.61	68.87	316,676	+0.93(+1.36%)
Dec 17, 2019	67.45	67.96	67.16	67.94	242,613	+0.74(+1.10%)
Dec 16, 2019	68.26	69.13	66.82	67.20	255,654	-0.45(-0.67%)
Dec 13, 2019	68.16	69.23	67.36	67.66	293,379	-0.77(-1.12%)
Dec 12, 2019	66.14	68.68	65.68	68.42	361,312	+2.16(+3.25%)
Dec 11, 2019	64.81	66.63	64.58	66.27	167,069	+1.47(+2.26%)
Dec 10, 2019	63.95	65.08	63.65	64.80	181,825	+0.86(+1.34%)
Dec 09, 2019	64.12	64.32	63.66	63.95	185,711	-0.31(-0.47%)
Dec 06, 2019	63.14	64.34	62.47	64.25	364,997	+1.64(+2.63%)
Dec 05, 2019	62.42	62.73	62.02	62.61	274,574	+0.84(+1.35%)
Dec 04, 2019	61.50	62.60	60.96	61.77	293,262	+1.04(+1.72%)
Dec 03, 2019	60.80	61.24	60.19	60.73	191,967	-1.45(-2.33%)