Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.89	66.48	63.69	65.90	608,957	+1.59(+2.47%)
May 28, 2020	65.08	66.49	63.11	64.31	386,843	-0.87(-1.33%)
May 27, 2020	65.02	65.28	61.90	65.18	314,468	+1.00(+1.55%)
May 26, 2020	64.04	64.97	62.55	64.19	247,481	+2.82(+4.60%)
May 22, 2020	61.78	61.78	60.52	61.37	169,352	-0.22(-0.35%)
May 21, 2020	63.64	63.94	61.54	61.58	252,272	-2.42(-3.78%)
May 20, 2020	62.84	64.91	62.84	64.00	256,797	+2.43(+3.94%)
May 19, 2020	60.74	63.48	60.18	61.57	287,116	+0.88(+1.45%)
May 18, 2020	60.17	61.06	58.67	60.70	303,781	+3.13(+5.43%)
May 15, 2020	58.02	58.42	56.80	57.57	224,924	-1.91(-3.22%)
May 14, 2020	56.51	59.63	54.79	59.48	268,704	+1.28(+2.20%)
May 13, 2020	58.93	59.61	57.04	58.20	375,404	-1.44(-2.41%)
May 12, 2020	62.34	62.42	59.62	59.64	419,790	-2.51(-4.05%)
May 11, 2020	60.84	62.56	60.23	62.15	361,448	+0.10(+0.16%)
May 08, 2020	59.61	62.18	59.61	62.06	238,512	+2.89(+4.88%)
May 07, 2020	60.38	60.38	58.30	59.17	339,880	+1.22(+2.11%)
May 06, 2020	55.22	60.43	55.09	57.94	371,368	+3.89(+7.19%)
May 05, 2020	53.44	56.10	53.30	54.06	205,732	+1.70(+3.24%)
May 04, 2020	51.61	53.18	50.35	52.36	326,335	-0.02(-0.04%)
May 01, 2020	53.51	53.51	49.16	52.38	343,673	-2.45(-4.46%)
Apr 30, 2020	56.78	57.54	54.79	54.83	377,408	-3.95(-6.73%)
Apr 29, 2020	53.19	59.35	52.43	58.78	408,180	+7.45(+14.52%)
Apr 28, 2020	51.56	52.16	49.76	51.33	381,353	+1.23(+2.46%)
Apr 27, 2020	49.08	50.77	48.54	50.09	251,625	+1.60(+3.29%)
Apr 24, 2020	48.20	48.68	47.16	48.50	208,394	+0.26(+0.53%)
Apr 23, 2020	48.92	49.48	47.04	48.24	359,581	-0.47(-0.97%)
Apr 22, 2020	48.67	49.45	47.42	48.71	390,901	+1.69(+3.59%)
Apr 21, 2020	48.81	49.24	46.33	47.03	235,599	-3.96(-7.77%)
Apr 20, 2020	50.96	52.83	50.66	50.99	257,596	-2.01(-3.80%)
Apr 17, 2020	51.46	53.49	50.11	53.00	317,611	+3.48(+7.03%)
Apr 16, 2020	49.54	50.31	47.98	49.52	289,315	+0.97(+1.99%)
Apr 15, 2020	49.83	50.62	48.36	48.56	347,709	-3.64(-6.97%)
Apr 14, 2020	51.84	52.44	49.73	52.19	221,660	+2.39(+4.79%)
Apr 13, 2020	50.17	51.12	49.29	49.81	222,377	-1.09(-2.15%)
Apr 09, 2020	51.02	52.62	49.49	50.90	231,616	+1.27(+2.56%)
Apr 08, 2020	51.39	51.71	48.90	49.63	352,880	-1.33(-2.61%)
Apr 07, 2020	50.33	51.43	48.59	50.96	320,442	+3.03(+6.32%)
Apr 06, 2020	44.67	48.30	44.67	47.93	342,562	+5.46(+12.86%)
Apr 03, 2020	44.75	45.35	41.20	42.47	213,566	-2.05(-4.61%)
Apr 02, 2020	42.48	45.11	42.40	44.52	273,370	+0.99(+2.26%)
Apr 01, 2020	45.26	46.31	42.95	43.54	273,480	-4.28(-8.95%)
Mar 31, 2020	49.10	49.68	45.97	47.82	386,598	-1.65(-3.33%)
Mar 30, 2020	49.49	51.02	48.30	49.46	303,823	-0.02(-0.04%)
Mar 27, 2020	52.19	52.98	48.46	49.48	320,146	-4.96(-9.11%)
Mar 26, 2020	46.13	55.82	44.85	54.44	375,319	+8.78(+19.22%)
Mar 25, 2020	43.78	48.13	41.46	45.67	391,548	+2.19(+5.04%)
Mar 24, 2020	40.76	43.93	38.13	43.48	322,083	+5.40(+14.19%)
Mar 23, 2020	34.85	38.87	34.30	38.07	455,765	+2.58(+7.28%)
Mar 20, 2020	38.72	41.82	33.95	35.49	494,163	-2.07(-5.51%)
Mar 19, 2020	34.83	38.86	32.96	37.56	408,647	+2.50(+7.15%)
Mar 18, 2020	41.77	43.02	32.92	35.06	418,877	-10.18(-22.50%)
Mar 17, 2020	40.51	45.37	38.67	45.23	552,184	+5.18(+12.92%)
Mar 16, 2020	40.07	43.30	39.48	40.06	536,969	-5.54(-12.15%)
Mar 13, 2020	45.64	46.49	40.74	45.60	528,642	+2.60(+6.06%)
Mar 12, 2020	46.88	47.90	42.92	42.99	320,101	-8.08(-15.81%)
Mar 11, 2020	52.97	54.12	50.49	51.07	201,841	-3.82(-6.95%)
Mar 10, 2020	55.78	55.88	52.38	54.89	269,991	+1.13(+2.11%)
Mar 09, 2020	57.71	60.91	53.46	53.75	327,469	-6.84(-11.29%)
Mar 06, 2020	58.77	60.94	58.46	60.60	496,293	-0.31(-0.50%)
Mar 05, 2020	60.65	62.15	59.92	60.90	310,585	-1.28(-2.06%)
Mar 04, 2020	59.57	62.30	59.00	62.18	269,760	+3.39(+5.77%)
Mar 03, 2020	58.96	60.71	57.70	58.79	543,941	-0.32(-0.53%)