Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	86.90	87.76	85.15	85.35	205,985	-1.14(-1.32%)
Mar 30, 2022	90.69	90.69	86.21	86.49	131,583	-4.37(-4.81%)
Mar 29, 2022	89.54	91.43	89.29	90.86	289,131	+2.92(+3.31%)
Mar 28, 2022	88.11	89.00	86.56	87.95	127,270	-1.10(-1.24%)
Mar 25, 2022	90.04	90.08	87.41	89.05	128,520	-0.41(-0.45%)
Mar 24, 2022	86.29	89.50	85.54	89.46	143,874	+3.56(+4.14%)
Mar 23, 2022	87.34	87.53	85.35	85.90	129,409	-2.55(-2.88%)
Mar 22, 2022	88.66	89.40	87.54	88.44	123,055	+0.41(+0.46%)
Mar 21, 2022	89.04	89.78	86.94	88.04	132,902	-1.77(-1.97%)
Mar 18, 2022	89.62	90.90	87.41	89.80	471,180	+0.31(+0.34%)
Mar 17, 2022	84.37	89.65	83.73	89.50	218,695	+4.25(+4.99%)
Mar 16, 2022	82.88	85.58	82.41	85.24	166,022	+3.20(+3.90%)
Mar 15, 2022	78.31	82.30	77.56	82.04	141,792	+4.28(+5.51%)
Mar 14, 2022	83.54	83.54	77.46	77.76	188,649	-5.02(-6.06%)
Mar 11, 2022	84.37	84.37	82.31	82.77	151,581	-0.50(-0.60%)
Mar 10, 2022	83.68	84.28	82.62	83.27	208,120	-2.24(-2.62%)
Mar 09, 2022	83.35	85.54	82.67	85.51	218,663	+4.54(+5.61%)
Mar 08, 2022	80.68	83.48	79.33	80.97	231,163	+0.43(+0.53%)
Mar 07, 2022	81.63	82.21	80.42	80.54	221,325	-1.09(-1.34%)
Mar 04, 2022	84.40	84.88	81.05	81.63	197,881	-4.02(-4.69%)
Mar 03, 2022	88.24	88.24	84.71	85.65	122,551	-1.94(-2.22%)
Mar 02, 2022	84.69	87.88	84.37	87.59	127,003	+3.21(+3.81%)
Mar 01, 2022	85.34	85.71	83.31	84.38	204,449	-0.74(-0.87%)
Feb 28, 2022	86.00	88.25	83.72	85.12	354,456	-2.16(-2.48%)
Feb 25, 2022	85.27	87.61	85.41	87.28	236,126	+1.77(+2.08%)
Feb 24, 2022	79.09	85.68	78.78	85.51	281,679	+3.39(+4.13%)
Feb 23, 2022	84.01	85.22	81.77	82.12	202,024	-0.79(-0.96%)
Feb 22, 2022	84.68	86.38	81.94	82.91	120,155	-2.69(-3.14%)
Feb 18, 2022				85.60	0	-0.04(-0.05%)
Feb 17, 2022	87.34	88.11	85.50	85.64	116,381	-2.62(-2.97%)
Feb 16, 2022	86.54	88.39	85.59	88.26	198,654	+0.86(+0.99%)
Feb 15, 2022	83.14	87.39	81.83	87.39	255,281	+5.90(+7.24%)
Feb 14, 2022	78.80	82.90	78.80	81.49	210,726	+0.22(+0.27%)
Feb 11, 2022	84.57	85.59	80.85	81.27	275,677	-3.50(-4.12%)
Feb 10, 2022	82.43	88.10	82.43	84.77	487,868	-0.08(-0.09%)
Feb 09, 2022	84.47	86.78	83.11	84.85	321,944	+1.96(+2.37%)
Feb 08, 2022	82.43	83.86	82.10	82.89	345,582	+0.63(+0.77%)
Feb 07, 2022	82.09	83.86	80.38	82.25	353,097	+0.36(+0.44%)
Feb 04, 2022	83.30	83.30	81.35	81.90	199,806	-1.17(-1.41%)
Feb 03, 2022	85.25		82.99	83.07	207,271	-2.60(-3.04%)
Feb 02, 2022	85.57	87.58	85.24	85.67	299,062	+0.10(+0.12%)
Feb 01, 2022	85.78	86.30	83.22	85.57	421,039	+0.22(+0.26%)
Jan 31, 2022	80.99	85.52		85.35	247,296	+4.24(+5.23%)
Jan 28, 2022	78.40	81.12	77.04	81.12	226,806	+2.63(+3.36%)
Jan 27, 2022	84.89	85.29	78.48	78.48	445,458	-6.81(-7.99%)
Jan 26, 2022	85.31	89.18	84.19	85.29	231,486	+1.91(+2.29%)
Jan 25, 2022	85.74	85.74	82.87	83.38	231,919	-3.77(-4.33%)
Jan 24, 2022	83.16	87.36	80.60	87.16	265,534	+2.11(+2.48%)
Jan 21, 2022	83.64	87.77	83.22	85.05	285,295	+0.75(+0.89%)
Jan 20, 2022	85.41	88.23	84.15	84.29	163,205	-0.99(-1.16%)
Jan 19, 2022	89.02	89.12	84.85	85.28	317,872	-2.96(-3.36%)
Jan 18, 2022	92.20	92.61	88.24	88.25	246,280	-4.65(-5.00%)
Jan 14, 2022				92.89	0	+1.64(+1.80%)
Jan 13, 2022	92.40	94.39	90.59	91.25	249,470	-0.10(-0.11%)
Jan 12, 2022	90.09	92.16	88.28	91.35	205,913	+1.96(+2.19%)
Jan 11, 2022	88.01	89.67	86.80	89.39	126,561	+1.45(+1.64%)
Jan 10, 2022	88.26	88.26	86.07	87.94	150,158	-0.77(-0.87%)
Jan 07, 2022	90.49	91.60	88.70	88.71	187,862	-2.21(-2.43%)
Jan 06, 2022	90.22	92.11	88.80	90.92	159,144	+2.36(+2.66%)
Jan 05, 2022	91.89	93.56	88.56	88.56	177,428	-3.45(-3.75%)
Jan 04, 2022	92.42	92.77	90.74	92.01	109,965	+0.08(+0.09%)