Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	48.01	49.09	47.45	48.90	308,617	+1.28(+2.69%)
Mar 28, 2019	47.30	47.79	46.70	47.62	205,857	+0.38(+0.81%)
Mar 27, 2019	47.20	47.84	46.53	47.24	275,989	-0.19(-0.39%)
Mar 26, 2019	48.08	48.53	47.27	47.43	223,483	-0.36(-0.76%)
Mar 25, 2019	48.00	48.47	47.31	47.79	192,380	-0.30(-0.61%)
Mar 22, 2019	49.51	50.00	47.87	48.09	233,342	-1.84(-3.69%)
Mar 21, 2019	48.16	50.54	48.16	49.93	177,036	+1.72(+3.57%)
Mar 20, 2019	48.17	48.94	47.61	48.21	434,270	+0.03(+0.06%)
Mar 19, 2019	48.12	48.75	47.79	48.18	235,908	+0.31(+0.64%)
Mar 18, 2019	47.77	48.57	47.30	47.87	189,880	+0.08(+0.16%)
Mar 15, 2019	47.01	49.21	46.24	47.79	500,309	+0.98(+2.10%)
Mar 14, 2019	46.49	47.47	46.01	46.81	236,248	+0.31(+0.66%)
Mar 13, 2019	47.22	47.25	46.45	46.50	178,082	-0.63(-1.34%)
Mar 12, 2019	47.34	47.45	46.62	47.13	356,863	-0.05(-0.10%)
Mar 11, 2019	46.25	47.65	45.85	47.18	319,485	+1.17(+2.55%)
Mar 08, 2019	45.86	46.76	45.29	46.01	200,225	-0.39(-0.85%)
Mar 07, 2019	48.18	48.18	46.32	46.40	280,288	-1.91(-3.95%)
Mar 06, 2019	49.58	49.58	48.03	48.31	288,498	-1.21(-2.44%)
Mar 05, 2019	50.17	50.54	49.52	49.52	266,885	-0.61(-1.22%)
Mar 04, 2019	50.48	51.24	49.79	50.13	241,763	-0.22(-0.43%)
Mar 01, 2019	49.99	50.91	49.69	50.35	172,695	+0.77(+1.55%)
Feb 28, 2019	49.72	50.32	49.27	49.58	263,986	-0.28(-0.55%)
Feb 27, 2019	50.59	50.59	49.43	49.86	122,698	-0.92(-1.80%)
Feb 26, 2019	51.05	51.54	50.31	50.77	206,040	-0.33(-0.65%)
Feb 25, 2019	51.70	52.48	51.07	51.11	187,736	-0.02(-0.04%)
Feb 22, 2019	51.06	51.24	50.02	51.13	250,205	+0.31(+0.62%)
Feb 21, 2019	51.28	51.49	50.02	50.81	240,836	-0.68(-1.32%)
Feb 20, 2019	50.13	51.74	49.94	51.49	208,287	+1.36(+2.71%)
Feb 19, 2019	50.35	50.92	49.75	50.13	236,711	-0.23(-0.45%)
Feb 15, 2019	49.99	50.39	49.65	50.36	194,435	+0.43(+0.87%)
Feb 14, 2019	49.52	50.45	49.49	49.93	185,236	+0.26(+0.52%)
Feb 13, 2019	49.28	50.13	48.78	49.67	299,587	+0.48(+0.98%)
Feb 12, 2019	48.34	49.24	48.22	49.19	247,463	+1.20(+2.50%)
Feb 11, 2019	48.74	49.32	47.66	47.99	252,976	-0.82(-1.67%)
Feb 08, 2019	48.42	49.54	47.92	48.81	345,188	-0.42(-0.86%)
Feb 07, 2019	49.71	49.88	48.38	49.23	303,693	-0.93(-1.85%)
Feb 06, 2019	49.26	51.23	48.98	50.15	326,914	+0.95(+1.92%)
Feb 05, 2019	49.12	50.98	48.17	49.21	579,061	-2.49(-4.82%)
Feb 04, 2019	51.34	52.17	51.07	51.70	424,799	+0.66(+1.29%)
Feb 01, 2019	50.85	51.68	49.90	51.04	318,877	+0.55(+1.09%)
Jan 31, 2019	49.75	51.13	49.64	50.49	299,200	+0.43(+0.87%)
Jan 30, 2019	49.20	50.58	48.97	50.06	367,808	+1.41(+2.89%)
Jan 29, 2019	50.19	50.19	48.45	48.65	304,157	-1.56(-3.10%)
Jan 28, 2019	48.87	51.13	46.92	50.20	283,499	+0.00(+0.00%)
Jan 25, 2019	48.23	50.31	47.84	50.20	363,169	+2.41(+5.05%)
Jan 24, 2019	45.04	48.32	44.72	47.79	276,217	+3.25(+7.29%)
Jan 23, 2019	45.32	45.57	44.39	44.54	249,103	-0.37(-0.83%)
Jan 22, 2019	46.94	46.94	44.58	44.92	314,043	-2.33(-4.94%)
Jan 18, 2019	45.17	47.74	45.17	47.25	348,235	+2.22(+4.94%)
Jan 17, 2019	44.68	45.23	44.17	45.03	297,664	+0.13(+0.29%)
Jan 16, 2019	44.75	46.09	44.64	44.90	319,135	+0.16(+0.35%)
Jan 15, 2019	44.92	45.12	44.00	44.74	156,753	-0.06(-0.13%)
Jan 14, 2019	44.84	45.08	43.95	44.80	205,695	-0.51(-1.13%)
Jan 11, 2019	44.71	45.68	44.48	45.31	251,831	+0.39(+0.88%)
Jan 10, 2019	43.64	45.03	43.44	44.92	211,785	+0.95(+2.17%)
Jan 09, 2019	42.34	44.08	42.34	43.96	282,131	+1.66(+3.93%)
Jan 08, 2019	43.65	43.65	41.68	42.30	224,342	-1.05(-2.43%)
Jan 07, 2019	42.46	44.19	42.35	43.35	225,646	+1.03(+2.44%)
Jan 04, 2019	41.01	42.58	40.63	42.32	201,647	+1.97(+4.88%)
Jan 03, 2019	42.28	42.28	40.12	40.35	296,206	-2.32(-5.44%)