Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	96.03	96.53	94.09	95.12	264,569	-0.91(-0.94%)
Nov 27, 2020	93.19	96.27	93.19	96.03	92,788	+2.94(+3.16%)
Nov 25, 2020	96.05	97.27	92.89	93.09	275,222	-1.79(-1.89%)
Nov 24, 2020	94.52	96.35	92.93	94.88	227,996	+1.72(+1.84%)
Nov 23, 2020	89.77	93.39	89.54	93.17	230,820	+4.33(+4.87%)
Nov 20, 2020	87.84	90.04	87.76	88.84	215,391	+0.14(+0.16%)
Nov 19, 2020	87.12	88.81	86.95	88.70	125,435	+1.41(+1.62%)
Nov 18, 2020	88.07	89.07	86.86	87.29	192,075	-0.48(-0.55%)
Nov 17, 2020	87.53	88.31	86.28	87.77	174,858	-0.78(-0.88%)
Nov 16, 2020	86.41	89.32	86.12	88.55	182,367	+3.46(+4.07%)
Nov 13, 2020	84.95	86.51	84.40	85.09	163,571	+1.79(+2.15%)
Nov 12, 2020	85.08	85.15	82.39	83.30	264,140	-1.87(-2.20%)
Nov 11, 2020	84.16	85.87	84.16	85.17	279,260	+1.92(+2.31%)
Nov 10, 2020	85.41	87.00	82.34	83.25	318,165	-2.26(-2.64%)
Nov 09, 2020	84.06	88.87	84.06	85.51	433,174	+3.19(+3.87%)
Nov 06, 2020	82.83	83.33	80.88	82.32	214,681	-0.52(-0.63%)
Nov 05, 2020	78.87	83.26	78.29	82.84	461,611	+7.80(+10.39%)
Nov 04, 2020	71.81	75.27	70.72	75.04	279,475	+3.41(+4.76%)
Nov 03, 2020	68.75	72.23	68.04	71.63	183,185	+2.82(+4.10%)
Nov 02, 2020	67.66	69.52	67.39	68.81	178,174	+2.28(+3.42%)
Oct 30, 2020	67.26	68.40	65.78	66.53	208,698	-1.53(-2.25%)
Oct 29, 2020	66.18	68.72	65.31	68.06	251,239	+1.74(+2.62%)
Oct 28, 2020	67.34	67.53	65.72	66.33	241,895	-2.21(-3.22%)
Oct 27, 2020	68.74	69.14	67.99	68.53	182,387	-0.64(-0.93%)
Oct 26, 2020	70.52	70.82	67.62	69.18	218,346	-2.31(-3.23%)
Oct 23, 2020	72.26	72.69	71.28	71.48	124,428	-0.82(-1.13%)
Oct 22, 2020	71.63	72.80	71.07	72.30	232,624	+0.49(+0.69%)
Oct 21, 2020	72.00	72.90	71.28	71.81	218,160	+0.22(+0.30%)
Oct 20, 2020	72.92	73.16	71.33	71.59	186,942	-0.57(-0.79%)
Oct 19, 2020	72.67	73.65	71.86	72.16	160,406	-0.08(-0.11%)
Oct 16, 2020	71.86	73.86	71.22	72.24	377,645	+0.27(+0.37%)
Oct 15, 2020	69.89	72.11	67.58	71.98	159,927	+0.86(+1.21%)
Oct 14, 2020	71.53	72.09	70.30	71.12	172,620	-0.04(-0.06%)
Oct 13, 2020	70.77	71.53	70.29	71.16	243,655	+0.42(+0.60%)
Oct 12, 2020	70.24	70.77	69.14	70.73	239,864	+1.31(+1.89%)
Oct 09, 2020	68.19	69.53	67.52	69.42	221,780	+2.37(+3.53%)
Oct 08, 2020	66.85	67.82	66.44	67.06	171,430	+0.92(+1.39%)
Oct 07, 2020	65.80	66.85	65.17	66.14	386,005	+1.29(+1.99%)
Oct 06, 2020	65.69	67.15	63.82	64.85	545,512	+1.06(+1.65%)
Oct 05, 2020	61.52	63.84	61.52	63.79	214,924	+2.93(+4.81%)
Oct 02, 2020	61.53	62.12	60.82	60.86	241,250	-2.31(-3.65%)
Oct 01, 2020	62.80	63.56	62.28	63.17	268,973	+1.10(+1.78%)
Sep 30, 2020	61.91	63.23	61.25	62.07	347,055	+0.03(+0.05%)
Sep 29, 2020	61.14	62.96	61.14	62.04	361,134	+0.92(+1.50%)
Sep 28, 2020	60.08	61.99	59.59	61.12	269,086	+2.23(+3.78%)
Sep 25, 2020	58.19	59.20	57.75	58.89	209,002	+0.20(+0.34%)
Sep 24, 2020	56.84	59.34	56.25	58.69	255,408	+1.60(+2.80%)
Sep 23, 2020	58.56	59.86	57.04	57.10	311,562	-1.50(-2.56%)
Sep 22, 2020	58.06	58.84	56.89	58.59	183,166	+0.71(+1.23%)
Sep 21, 2020	56.62	58.02	56.30	57.88	259,588	-0.52(-0.89%)
Sep 18, 2020	60.05	60.32	57.34	58.41	729,127	-0.79(-1.33%)
Sep 17, 2020	57.61	59.30	57.05	59.20	285,493	-0.04(-0.07%)
Sep 16, 2020	60.35	61.30	58.98	59.24	223,145	-0.63(-1.05%)
Sep 15, 2020	60.29	60.98	59.59	59.87	280,116	-0.52(-0.87%)
Sep 14, 2020	59.05	60.64	58.96	60.39	263,691	+2.37(+4.08%)
Sep 11, 2020	57.84	58.62	57.51	58.02	395,290	+0.98(+1.71%)
Sep 10, 2020	59.70	60.16	57.01	57.05	286,583	-2.35(-3.95%)
Sep 09, 2020	59.65	60.48	57.84	59.39	447,590	+0.84(+1.43%)
Sep 08, 2020	64.72	65.81	58.51	58.56	913,541	-9.60(-14.09%)
Sep 04, 2020	72.70	72.99	65.86	68.16	394,681	-4.18(-5.78%)
Sep 03, 2020	74.25	74.82	71.99	72.34	646,097	-3.05(-4.04%)
Sep 02, 2020	73.63	75.40	72.90	75.39	309,325	+2.39(+3.27%)