Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.12	89.31	87.62	88.85	170,383	+0.24(+0.27%)
Jul 28, 2022	86.56	88.95	85.53	88.61	137,858	+2.40(+2.79%)
Jul 27, 2022	83.00	86.91	82.48	86.21	170,328	+3.77(+4.58%)
Jul 26, 2022	82.70	83.75	82.18	82.43	146,314	-0.66(-0.79%)
Jul 25, 2022	83.19	83.22	81.41	83.09	123,022	-0.16(-0.19%)
Jul 22, 2022	85.69	85.69	82.70	83.25	163,724	-2.24(-2.62%)
Jul 21, 2022	83.65	85.55	83.18	85.49	185,288	+2.25(+2.71%)
Jul 20, 2022	80.29	83.41	76.53	83.24	252,311	+3.15(+3.93%)
Jul 19, 2022	76.53	80.40	76.53	80.09	217,823	+4.39(+5.80%)
Jul 18, 2022	77.37	78.85	75.56	75.70	128,443	-0.80(-1.05%)
Jul 15, 2022	75.23	76.83	74.57	76.51	148,596	+1.85(+2.47%)
Jul 14, 2022	74.05	74.77	72.17	74.66	142,325	+0.35(+0.47%)
Jul 13, 2022	72.27	74.50	72.19	74.31	88,168	+0.70(+0.96%)
Jul 12, 2022	73.87	74.72	72.80	73.61	111,280	+0.04(+0.05%)
Jul 11, 2022	73.71	74.19	72.78	73.57	87,789	-0.81(-1.09%)
Jul 08, 2022	74.20	74.83	73.01	74.38	109,827	-0.10(-0.13%)
Jul 07, 2022	74.00	75.02	73.16	74.48	122,905	+1.38(+1.89%)
Jul 06, 2022	72.73	73.70	71.36	73.10	222,192	+0.51(+0.70%)
Jul 05, 2022	67.30	72.62	67.07	72.60	338,417	+3.74(+5.44%)
Jul 01, 2022	71.93	71.93	68.07	68.85	255,049	-3.60(-4.97%)
Jun 30, 2022	71.14	74.03	69.35	72.46	235,295	+0.35(+0.48%)
Jun 29, 2022	72.72	73.24	70.37	72.11	158,479	-0.70(-0.97%)
Jun 28, 2022	74.90	75.44	72.78	72.81	152,433	-1.66(-2.23%)
Jun 27, 2022	74.17	74.82	72.85	74.47	217,249	+1.06(+1.45%)
Jun 24, 2022	72.91	74.83	72.72	73.41	551,959	+1.72(+2.40%)
Jun 23, 2022	71.24	72.20	70.27	71.69	186,297	+0.34(+0.47%)
Jun 22, 2022	70.38	71.83	69.84	71.35	168,396	-0.40(-0.55%)
Jun 21, 2022	71.24	74.02	70.10	71.75	139,597	+2.07(+2.96%)
Jun 17, 2022	69.41	70.77	69.33	69.69	382,271	+0.85(+1.24%)
Jun 16, 2022	71.72	72.83	68.16	68.83	215,681	-4.90(-6.65%)
Jun 15, 2022	74.36	75.11	73.09	73.74	197,224	+0.13(+0.18%)
Jun 14, 2022	73.98	76.27	73.01	73.61	150,683	+0.21(+0.28%)
Jun 13, 2022	74.31	74.95	72.29	73.40	200,166	-3.32(-4.32%)
Jun 10, 2022	78.10	78.58	76.54	76.72	104,088	-2.35(-2.98%)
Jun 09, 2022	78.73	80.07	78.22	79.07	190,988	-0.37(-0.46%)
Jun 08, 2022	81.63	81.63	78.98	79.44	99,432	-2.19(-2.69%)
Jun 07, 2022	80.74	82.03	80.10	81.63	121,646	+0.00(+0.00%)
Jun 06, 2022	81.52	81.97	80.63	81.63	147,293	+1.44(+1.80%)
Jun 03, 2022	80.82	81.12	79.47	80.19	95,977	-1.61(-1.97%)
Jun 02, 2022	79.27	81.80	78.68	81.80	171,821	+2.53(+3.19%)
Jun 01, 2022	81.34	81.72	78.40	79.27	109,422	-1.61(-1.99%)
May 31, 2022	81.07	81.49	79.40	80.88	197,969	-0.75(-0.92%)
May 27, 2022	79.29	81.73	79.22	81.63	141,163	+3.10(+3.94%)
May 26, 2022	75.71	78.75	75.71	78.53	121,644	+2.78(+3.67%)
May 25, 2022	73.67	76.25	73.67	75.75	122,306	+1.64(+2.21%)
May 24, 2022	74.51	75.80	72.15	74.11	225,774	-1.20(-1.60%)
May 23, 2022	75.59	76.17	74.07	75.32	271,066	+0.39(+0.52%)
May 20, 2022	77.37	77.37	72.37	74.93	306,407	-1.02(-1.35%)
May 19, 2022	76.29	78.52	75.58	75.95	295,794	-0.79(-1.03%)
May 18, 2022	78.36	80.40	76.34	76.74	310,264	-3.45(-4.30%)
May 17, 2022	78.57	80.61	78.13	80.20	155,646	+3.47(+4.52%)
May 16, 2022	77.75	78.46	76.61	76.72	146,345	-2.12(-2.69%)
May 13, 2022	76.75	79.42	76.37	78.85	175,874	+3.58(+4.76%)
May 12, 2022	73.04	75.58	72.40	75.27	167,331	+1.64(+2.22%)
May 11, 2022	74.98	77.28	73.36	73.63	157,257	-1.50(-1.99%)
May 10, 2022	75.72	76.45	71.61	75.13	257,454	+0.46(+0.61%)
May 09, 2022	76.12	77.12	73.90	74.67	200,817	-3.34(-4.28%)
May 06, 2022	78.25	79.46	75.99	78.01	182,762	-1.00(-1.27%)
May 05, 2022	80.80	81.31	76.03	79.02	271,587	-3.72(-4.49%)
May 04, 2022	78.72	83.24	77.95	82.73	305,651	+4.67(+5.98%)
May 03, 2022	76.87	78.35	76.87	78.06	152,553	+0.90(+1.17%)