Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	74.64	74.74	73.10	73.10	249,766	-1.86(-2.49%)
Aug 28, 2020	73.14	75.13	72.98	74.96	200,165	+2.28(+3.13%)
Aug 27, 2020	74.84	74.84	72.05	72.68	188,586	-1.71(-2.29%)
Aug 26, 2020	74.59	74.92	73.57	74.39	138,816	-0.20(-0.26%)
Aug 25, 2020	74.83	75.31	73.45	74.59	190,999	-0.16(-0.21%)
Aug 24, 2020	75.08	76.43	73.42	74.74	203,974	+0.77(+1.04%)
Aug 21, 2020	74.74	75.25	72.83	73.97	228,253	-0.96(-1.28%)
Aug 20, 2020	76.76	76.91	74.59	74.93	193,791	-3.06(-3.92%)
Aug 19, 2020	78.36	78.95	77.43	77.99	181,287	-0.37(-0.48%)
Aug 18, 2020	80.31	80.34	77.97	78.36	259,740	-2.30(-2.85%)
Aug 17, 2020	79.62	81.12	79.51	80.66	212,716	+1.74(+2.20%)
Aug 14, 2020	78.57	80.09	78.41	78.92	191,850	-0.04(-0.05%)
Aug 13, 2020	78.65	79.77	77.78	78.96	201,881	+0.35(+0.44%)
Aug 12, 2020	77.39	79.51	77.14	78.62	228,869	+1.73(+2.24%)
Aug 11, 2020	78.72	80.78	76.40	76.89	304,206	-1.89(-2.40%)
Aug 10, 2020	77.60	79.16	76.54	78.79	358,992	+1.23(+1.59%)
Aug 07, 2020	75.54	77.64	74.82	77.55	409,355	+1.83(+2.42%)
Aug 06, 2020	78.39	78.39	73.88	75.72	363,496	-0.68(-0.89%)
Aug 05, 2020	78.35	78.65	74.13	76.40	583,048	+2.51(+3.40%)
Aug 04, 2020	73.44	74.21	73.27	73.89	201,514	+0.61(+0.83%)
Aug 03, 2020	73.13	74.78	72.80	73.27	217,612	+0.72(+0.99%)
Jul 31, 2020	70.91	72.55	69.60	72.55	277,331	+1.50(+2.11%)
Jul 30, 2020	67.49	71.47	67.49	71.05	251,263	+2.62(+3.83%)
Jul 29, 2020	68.06	68.89	67.87	68.43	246,211	+1.01(+1.49%)
Jul 28, 2020	69.19	69.36	67.27	67.43	152,081	-2.46(-3.51%)
Jul 27, 2020	68.23	70.40	68.23	69.88	154,525	+2.20(+3.25%)
Jul 24, 2020	70.07	70.07	67.56	67.68	142,671	-3.15(-4.44%)
Jul 23, 2020	69.77	71.91	69.51	70.83	479,969	+0.77(+1.10%)
Jul 22, 2020	69.12	70.41	69.12	70.06	225,485	+1.01(+1.46%)
Jul 21, 2020	71.04	71.04	68.62	69.05	311,717	-1.16(-1.66%)
Jul 20, 2020	69.43	70.76	69.28	70.22	246,934	+0.77(+1.11%)
Jul 17, 2020	69.57	69.91	68.73	69.45	264,960	+0.33(+0.47%)
Jul 16, 2020	68.92	69.72	67.88	69.12	256,615	-0.02(-0.03%)
Jul 15, 2020	70.63	71.34	67.68	69.14	312,048	+0.09(+0.13%)
Jul 14, 2020	67.86	69.06	66.11	69.05	245,473	+1.08(+1.58%)
Jul 13, 2020	69.27	70.56	67.87	67.98	237,636	-0.13(-0.19%)
Jul 10, 2020	69.15	69.27	67.22	68.11	220,648	-1.00(-1.44%)
Jul 09, 2020	68.92	69.45	67.33	69.10	240,301	+0.59(+0.86%)
Jul 08, 2020	65.48	68.51	65.48	68.51	277,169	+2.11(+3.18%)
Jul 07, 2020	66.98	68.53	66.27	66.40	213,142	-1.27(-1.88%)
Jul 06, 2020	67.74	69.21	67.47	67.67	195,404	+1.36(+2.05%)
Jul 02, 2020	66.36	67.16	65.54	66.31	222,879	+1.38(+2.13%)
Jul 01, 2020	66.95	67.83	64.80	64.93	265,295	-1.92(-2.88%)
Jun 30, 2020	64.59	67.42	64.46	66.85	318,492	+2.39(+3.70%)
Jun 29, 2020	62.69	64.86	61.76	64.47	278,817	+2.52(+4.08%)
Jun 26, 2020	64.89	65.24	61.72	61.94	322,150	-3.28(-5.03%)
Jun 25, 2020	63.53	65.30	62.05	65.23	270,537	+1.10(+1.72%)
Jun 24, 2020	65.19	65.66	63.75	64.12	257,598	-1.75(-2.65%)
Jun 23, 2020	67.03	67.08	65.38	65.87	151,863	-0.15(-0.22%)
Jun 22, 2020	65.24	66.34	64.10	66.02	211,258	+0.37(+0.57%)
Jun 19, 2020	66.75	67.68	65.40	65.64	528,095	-0.15(-0.22%)
Jun 18, 2020	65.08	66.58	65.08	65.79	226,325	+0.35(+0.54%)
Jun 17, 2020	67.25	67.32	65.41	65.43	243,228	-1.06(-1.59%)
Jun 16, 2020	66.65	67.73	65.03	66.49	204,270	+2.39(+3.72%)
Jun 15, 2020	61.38	64.39	60.73	64.10	292,537	+0.52(+0.82%)
Jun 12, 2020	63.75	64.87	62.13	63.58	257,558	+2.40(+3.92%)
Jun 11, 2020	64.85	66.80	60.40	61.18	291,485	-6.36(-9.42%)
Jun 10, 2020	69.29	69.29	66.97	67.54	310,507	-1.45(-2.10%)
Jun 09, 2020	68.61	70.14	68.25	68.99	236,725	-0.73(-1.05%)
Jun 08, 2020	72.32	72.98	69.53	69.72	370,479	-2.27(-3.15%)
Jun 05, 2020	72.57	74.38	71.77	71.99	334,622	+1.95(+2.79%)
Jun 04, 2020	68.53	70.15	68.07	70.04	314,619	+0.65(+0.94%)
Jun 03, 2020	67.26	70.13	66.81	69.39	323,554	+3.22(+4.87%)
Jun 02, 2020	65.58	66.70	65.04	66.16	184,812	+0.69(+1.05%)