Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	49.01	49.59	45.89	47.73	387,274	-1.64(-3.33%)
Mar 30, 2020	49.41	50.93	48.22	49.38	304,354	-0.02(-0.04%)
Mar 27, 2020	52.10	52.89	48.37	49.40	320,706	-4.95(-9.11%)
Mar 26, 2020	46.05	55.73	44.78	54.35	375,975	+8.76(+19.22%)
Mar 25, 2020	43.71	48.05	41.38	45.59	392,232	+2.19(+5.04%)
Mar 24, 2020	40.68	43.85	38.07	43.40	322,646	+5.39(+14.19%)
Mar 23, 2020	34.79	38.80	34.24	38.01	456,561	+2.58(+7.28%)
Mar 20, 2020	38.66	41.75	33.89	35.43	495,027	-2.07(-5.51%)
Mar 19, 2020	34.77	38.79	32.90	37.50	409,362	+2.50(+7.14%)
Mar 18, 2020	41.70	42.95	32.86	35.00	419,610	-10.16(-22.50%)
Mar 17, 2020	40.44	45.29	38.60	45.15	553,149	+5.17(+12.92%)
Mar 16, 2020	40.00	43.22	39.41	39.99	537,907	-5.53(-12.15%)
Mar 13, 2020	45.56	46.41	40.67	45.52	529,566	+2.60(+6.06%)
Mar 12, 2020	46.80	47.81	42.84	42.92	320,661	-8.06(-15.81%)
Mar 11, 2020	52.88	54.02	50.40	50.98	202,194	-3.81(-6.95%)
Mar 10, 2020	55.69	55.79	52.29	54.79	270,463	+1.13(+2.11%)
Mar 09, 2020	57.61	60.81	53.37	53.66	328,041	-6.83(-11.29%)
Mar 06, 2020	58.67	60.84	58.35	60.49	497,160	-0.31(-0.50%)
Mar 05, 2020	60.54	62.04	59.81	60.80	311,128	-1.28(-2.06%)
Mar 04, 2020	59.47	62.19	58.90	62.08	270,232	+3.39(+5.77%)
Mar 03, 2020	58.86	60.61	57.60	58.69	544,892	-0.31(-0.53%)
Mar 02, 2020	58.80	59.23	56.91	59.00	292,380	+0.46(+0.78%)
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%)