Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	107.37	111.18	107.37	111.01	198,409	+2.64(+2.44%)
Oct 28, 2024	107.85	109.43	107.83	108.37	118,811	+1.24(+1.16%)
Oct 25, 2024	108.48	109.18	106.94	107.13	246,738	-0.22(-0.20%)
Oct 24, 2024	107.18	107.62	105.72	107.35	133,646	+1.35(+1.27%)
Oct 23, 2024	106.45	107.31	104.69	106.00	140,426	-0.71(-0.67%)
Oct 22, 2024	107.77	108.05	106.52	106.71	160,307	-1.98(-1.82%)
Oct 21, 2024	109.86	111.05	107.90	108.69	134,719	-1.78(-1.61%)
Oct 18, 2024	111.83	111.90	110.19	110.47	273,229	-0.58(-0.52%)
Oct 17, 2024	111.44	111.87	110.53	111.05	218,414	+0.31(+0.28%)
Oct 16, 2024	108.75	113.66	108.31	110.74	425,519	+4.11(+3.85%)
Oct 15, 2024	111.46	112.97	105.89	106.63	384,807	-4.47(-4.02%)
Oct 14, 2024	109.27	111.79	109.27	111.10	197,824	+1.78(+1.63%)
Oct 11, 2024	106.80	109.85	106.22	109.32	263,900	+1.89(+1.76%)
Oct 10, 2024	105.10	107.65	104.13	107.43	281,019	+0.56(+0.52%)
Oct 09, 2024	105.98	108.13	105.06	106.87	191,256	+1.22(+1.15%)
Oct 08, 2024	105.34	106.10	104.17	105.65	177,460	+0.55(+0.52%)
Oct 07, 2024	105.44	105.44	103.88	105.10	168,481	-0.43(-0.41%)
Oct 04, 2024	105.25	105.95	103.36	105.53	183,693	+2.59(+2.52%)
Oct 03, 2024	100.60	102.97	100.60	102.94	211,827	+1.23(+1.21%)
Oct 02, 2024	102.50	103.96	101.58	101.71	160,435	-1.23(-1.19%)
Oct 01, 2024	105.22	105.22	101.39	102.94	167,205	-2.30(-2.19%)
Sep 30, 2024	103.61	105.51	103.61	105.24	193,100	+0.54(+0.52%)
Sep 27, 2024	104.96	105.32	103.47	104.70	147,319	+0.89(+0.86%)
Sep 26, 2024	103.29	104.67	100.94	103.81	161,734	+4.24(+4.26%)
Sep 25, 2024	100.83	102.23	99.41	99.57	158,596	-1.80(-1.78%)
Sep 24, 2024	102.01	103.58	100.73	101.37	155,878	+0.21(+0.21%)
Sep 23, 2024	102.18	102.25	101.02	101.16	166,099	-0.43(-0.42%)
Sep 20, 2024	102.62	102.62	100.48	101.59	605,664	-0.17(-0.17%)
Sep 19, 2024	101.81	102.36	99.14	101.76	278,085	+3.93(+4.02%)
Sep 18, 2024	99.24	101.24	97.72	97.83	355,314	-1.14(-1.15%)
Sep 17, 2024	100.34	101.15	98.23	98.97	160,453	+0.11(+0.11%)
Sep 16, 2024	98.09	98.89	96.49	98.86	305,045	+0.23(+0.23%)
Sep 13, 2024	97.35	98.80	97.28	98.63	121,831	+2.58(+2.69%)
Sep 12, 2024	96.94	97.22	94.98	96.05	130,297	-0.40(-0.41%)
Sep 11, 2024	93.60	96.58	92.16	96.45	168,768	+2.66(+2.84%)
Sep 10, 2024	92.76	93.90	92.13	93.79	183,599	+0.94(+1.01%)
Sep 09, 2024	94.02	94.74	92.45	92.85	298,981	-0.93(-0.99%)
Sep 06, 2024	96.26	96.58	93.44	93.78	203,721	-2.93(-3.03%)
Sep 05, 2024	97.40	98.28	96.37	96.71	207,611	-1.03(-1.05%)
Sep 04, 2024	97.77	99.74	97.42	97.74	241,896	-1.10(-1.11%)
Sep 03, 2024	104.64	104.64	98.72	98.84	282,138	-7.25(-6.83%)
Aug 30, 2024	107.91	108.17	104.64	106.09	522,628	-0.95(-0.89%)
Aug 29, 2024	107.31	109.28	106.50	107.04	205,778	+0.48(+0.45%)
Aug 28, 2024	107.83	109.24	106.04	106.56	164,136	-2.08(-1.91%)
Aug 27, 2024	109.24	110.58	107.58	108.64	181,814	-1.01(-0.92%)
Aug 26, 2024	111.32	112.12	109.14	109.65	162,966	-0.95(-0.86%)
Aug 23, 2024	107.68	111.59	107.27	110.60	276,610	+3.12(+2.90%)
Aug 22, 2024	108.63	109.69	107.03	107.48	179,677	-0.99(-0.91%)
Aug 21, 2024	107.07	108.91	107.07	108.47	185,149	+1.70(+1.59%)
Aug 20, 2024	108.56	108.83	106.22	106.77	135,135	-2.42(-2.21%)
Aug 19, 2024	107.94	109.31	107.39	109.19	155,791	+1.09(+1.01%)
Aug 16, 2024	107.25	109.23	106.76	108.10	145,644	+0.16(+0.15%)
Aug 15, 2024	105.74	108.72	104.46	107.94	265,539	+7.13(+7.08%)
Aug 14, 2024	103.16	103.35	100.00	100.81	116,997	-1.44(-1.41%)
Aug 13, 2024	99.79	102.27	98.84	102.25	261,220	+3.78(+3.84%)
Aug 12, 2024	99.37	99.75	97.59	98.47	146,755	-0.86(-0.87%)
Aug 09, 2024	98.84	99.82	97.39	99.33	120,982	-0.02(-0.02%)
Aug 08, 2024	97.51	99.40	96.55	99.35	278,475	+3.76(+3.93%)
Aug 07, 2024	100.45	100.97	95.43	95.59	202,574	-2.98(-3.02%)
Aug 06, 2024	97.58	100.38	96.50	98.57	201,608	+0.80(+0.82%)
Aug 05, 2024	95.07	100.03	93.73	97.77	304,101	-3.78(-3.72%)
Aug 02, 2024	101.93	104.28	100.88	101.55	275,383	-6.00(-5.57%)