Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	49.01	49.58	45.89	47.73	387,303	-1.64(-3.33%)
Mar 30, 2020	49.40	50.93	48.21	49.37	304,377	-0.02(-0.04%)
Mar 27, 2020	52.10	52.89	48.37	49.39	320,730	-4.95(-9.11%)
Mar 26, 2020	46.05	55.72	44.77	54.34	376,004	+8.76(+19.22%)
Mar 25, 2020	43.70	48.04	41.38	45.58	392,262	+2.19(+5.04%)
Mar 24, 2020	40.68	43.85	38.06	43.40	322,670	+5.39(+14.19%)
Mar 23, 2020	34.79	38.80	34.23	38.00	456,596	+2.58(+7.28%)
Mar 20, 2020	38.65	41.74	33.89	35.43	495,064	-2.07(-5.51%)
Mar 19, 2020	34.77	38.79	32.90	37.49	409,392	+2.50(+7.14%)
Mar 18, 2020	41.70	42.95	32.86	34.99	419,641	-10.16(-22.50%)
Mar 17, 2020	40.44	45.29	38.59	45.15	553,191	+5.17(+12.92%)
Mar 16, 2020	39.99	43.22	39.41	39.98	537,948	-5.53(-12.15%)
Mar 13, 2020	45.55	46.40	40.66	45.51	529,606	+2.60(+6.06%)
Mar 12, 2020	46.79	47.81	42.84	42.92	320,685	-8.06(-15.81%)
Mar 11, 2020	52.88	54.02	50.40	50.98	202,209	-3.81(-6.95%)
Mar 10, 2020	55.68	55.78	52.29	54.79	270,484	+1.13(+2.11%)
Mar 09, 2020	57.60	60.80	53.36	53.66	328,066	-6.83(-11.29%)
Mar 06, 2020	58.67	60.83	58.35	60.49	497,197	-0.31(-0.50%)
Mar 05, 2020	60.54	62.04	59.81	60.79	311,152	-1.28(-2.06%)
Mar 04, 2020	59.46	62.19	58.90	62.07	270,252	+3.39(+5.77%)
Mar 03, 2020	58.85	60.60	57.59	58.68	544,933	-0.31(-0.53%)
Mar 02, 2020	58.79	59.23	56.90	59.00	292,401	+0.46(+0.78%)
Feb 28, 2020	56.17	59.78	56.15	58.54	387,781	-0.53(-0.89%)
Feb 27, 2020	57.48	60.17	56.91	59.07	489,465	-0.75(-1.25%)
Feb 26, 2020	59.94	61.15	59.40	59.82	220,122	+0.25(+0.41%)
Feb 25, 2020	62.55	62.78	59.02	59.57	349,829	-2.41(-3.89%)
Feb 24, 2020	63.00	63.92	61.51	61.98	264,885	-3.73(-5.68%)
Feb 21, 2020	67.76	67.83	65.55	65.71	200,850	-2.59(-3.79%)
Feb 20, 2020	69.42	70.21	67.51	68.30	285,175	-1.67(-2.39%)
Feb 19, 2020	71.97	72.87	69.17	69.97	372,589	-0.90(-1.26%)
Feb 18, 2020	75.73	75.73	70.30	70.87	440,336	-4.78(-6.32%)
Feb 14, 2020	76.79	77.26	74.76	75.65	269,425	-1.06(-1.39%)
Feb 13, 2020	74.97	76.98	74.53	76.72	331,411	+1.42(+1.88%)
Feb 12, 2020	74.43	75.64	73.93	75.30	342,893	+1.57(+2.12%)
Feb 11, 2020	71.40	73.97	70.96	73.74	266,390	+3.02(+4.27%)
Feb 10, 2020	69.42	70.80	69.11	70.71	498,715	+0.81(+1.15%)
Feb 07, 2020	71.33	71.33	69.30	69.91	237,830	-2.10(-2.91%)
Feb 06, 2020	72.52	72.67	71.55	72.00	167,287	-0.54(-0.75%)
Feb 05, 2020	72.89	72.92	71.30	72.54	162,371	+0.79(+1.10%)
Feb 04, 2020	71.36	72.41	70.67	71.76	217,034	+1.80(+2.57%)
Feb 03, 2020	69.25	70.99	69.25	69.96	224,308	+1.11(+1.62%)
Jan 31, 2020	71.39	71.42	68.59	68.84	204,609	-2.99(-4.17%)
Jan 30, 2020	71.62	72.84	70.36	71.84	205,848	+0.36(+0.51%)
Jan 29, 2020	72.25	73.02	71.20	71.47	268,946	-0.57(-0.79%)
Jan 28, 2020	71.20	72.62	69.98	72.04	297,153	+1.55(+2.19%)
Jan 27, 2020	71.64	71.80	70.00	70.50	288,106	-3.58(-4.84%)
Jan 24, 2020	75.79	75.91	73.47	74.08	217,816	-1.16(-1.54%)
Jan 23, 2020	74.47	75.29	73.83	75.24	305,467	+1.18(+1.59%)
Jan 22, 2020	75.32	76.65	73.83	74.06	205,283	-0.86(-1.14%)
Jan 21, 2020	73.02	75.00	72.84	74.92	399,809	+2.07(+2.84%)
Jan 17, 2020	73.73	73.73	71.88	72.85	198,005	-0.18(-0.24%)
Jan 16, 2020	72.72	73.87	72.67	73.03	226,447	+1.09(+1.52%)
Jan 15, 2020	72.03	73.46	71.60	71.93	418,353	-0.20(-0.27%)
Jan 14, 2020	70.77	73.93	70.19	72.13	493,953	+1.65(+2.35%)
Jan 13, 2020	69.86	70.54	69.39	70.48	218,700	+0.84(+1.20%)
Jan 10, 2020	70.62	70.95	69.35	69.64	139,386	-0.74(-1.05%)
Jan 09, 2020	70.30	70.77	69.97	70.38	225,153	+0.65(+0.93%)
Jan 08, 2020	69.97	70.45	69.68	69.73	234,803	-0.31(-0.44%)
Jan 07, 2020	68.58	70.50	68.12	70.03	281,712	+1.42(+2.07%)
Jan 06, 2020	69.44	69.44	68.49	68.62	212,392	-1.81(-2.57%)
Jan 03, 2020	69.14	71.11	69.11	70.43	278,467	-0.17(-0.24%)