Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	101.41	101.41	99.41	100.80	161,517	+0.01(+0.01%)
May 27, 2021	99.19	101.52	98.90	100.79	183,777	+1.82(+1.84%)
May 26, 2021	98.73	100.06	97.52	98.97	201,739	-0.03(-0.03%)
May 25, 2021	99.79	100.67	98.35	99.00	255,373	+0.18(+0.18%)
May 24, 2021	97.48	99.28	97.04	98.82	241,084	+1.93(+1.99%)
May 21, 2021	98.36	98.36	96.45	96.89	281,162	-0.20(-0.20%)
May 20, 2021	94.17	97.92	92.82	97.09	249,251	+3.38(+3.60%)
May 19, 2021	88.44	94.02	88.44	93.72	207,327	+3.15(+3.48%)
May 18, 2021	93.19	93.43	90.40	90.57	240,118	-1.85(-2.00%)
May 17, 2021	90.96	92.44	88.03	92.41	227,086	-0.11(-0.12%)
May 14, 2021	92.60	93.13	90.15	92.52	237,597	+1.89(+2.08%)
May 13, 2021	88.84	91.26	88.51	90.64	371,957	+3.32(+3.80%)
May 12, 2021	86.58	88.93	85.13	87.32	469,580	+1.44(+1.68%)
May 11, 2021	81.68	86.73	80.66	85.88	368,570	+1.50(+1.78%)
May 10, 2021	88.65	89.28	83.96	84.38	488,834	-4.58(-5.15%)
May 07, 2021	90.70	91.58	88.56	88.96	599,185	-0.29(-0.32%)
May 06, 2021	91.33	91.33	88.00	89.25	680,099	-3.23(-3.49%)
May 05, 2021	95.65	98.88	90.32	92.47	916,523	-9.44(-9.26%)
May 04, 2021	104.92	104.92	100.75	101.91	366,412	-5.05(-4.72%)
May 03, 2021	110.12	110.24	106.95	106.96	314,276	-1.92(-1.77%)
Apr 30, 2021	109.78	111.39	108.58	108.89	207,169	-4.15(-3.67%)
Apr 29, 2021	117.18	117.18	112.18	113.03	115,823	-2.13(-1.85%)
Apr 28, 2021	114.86	115.55	113.73	115.17	139,357	-0.81(-0.70%)
Apr 27, 2021	118.21	119.39	115.68	115.98	134,933	-2.20(-1.86%)
Apr 26, 2021	115.78	118.56	115.78	118.18	252,521	+3.26(+2.83%)
Apr 23, 2021	112.08	116.44	112.00	114.92	177,486	+3.50(+3.14%)
Apr 22, 2021	113.85	114.37	110.05	111.42	306,806	-2.24(-1.97%)
Apr 21, 2021	107.13	113.81	106.17	113.66	189,979	+7.79(+7.36%)
Apr 20, 2021	111.29	111.39	104.88	105.87	254,726	-4.66(-4.22%)
Apr 19, 2021	114.17	115.68	108.53	110.53	176,263	-4.72(-4.09%)
Apr 16, 2021	114.76	115.79	113.85	115.25	204,839	+0.95(+0.83%)
Apr 15, 2021	114.35	114.42	111.35	114.30	194,030	+2.46(+2.20%)
Apr 14, 2021	112.64	115.48	111.43	111.84	195,558	-1.34(-1.19%)
Apr 13, 2021	118.47	118.99	111.78	113.18	191,734	-4.81(-4.07%)
Apr 12, 2021	117.32	118.49	116.31	117.99	207,809	+1.07(+0.91%)
Apr 09, 2021	115.88	117.20	114.72	116.92	160,771	-0.14(-0.12%)
Apr 08, 2021	118.77	118.77	115.20	117.06	190,646	+0.91(+0.78%)
Apr 07, 2021	117.56	117.66	114.98	116.15	133,949	-1.85(-1.56%)
Apr 06, 2021	118.27	119.84	116.03	118.00	223,855	-0.78(-0.66%)
Apr 05, 2021	118.45	120.78	116.08	118.78	400,770	+3.58(+3.11%)
Apr 01, 2021	110.34	115.83	110.16	115.20	348,287	+7.43(+6.90%)
Mar 31, 2021	106.59	109.14	105.71	107.76	444,885	+3.15(+3.01%)
Mar 30, 2021	104.90	106.83	102.21	104.61	394,621	-1.53(-1.44%)
Mar 29, 2021	107.90	109.05	104.66	106.14	380,152	-3.47(-3.17%)
Mar 26, 2021	101.80	110.04	101.80	109.62	281,730	+8.85(+8.79%)
Mar 25, 2021	98.70	102.30	98.14	100.77	286,583	+0.25(+0.25%)
Mar 24, 2021	102.70	106.51	100.38	100.52	440,201	+1.44(+1.45%)
Mar 23, 2021	103.23	103.23	97.83	99.08	265,543	-4.44(-4.29%)
Mar 22, 2021	104.26	106.00	102.61	103.52	169,157	+1.54(+1.51%)
Mar 19, 2021	102.55	103.18	100.28	101.98	941,531	-0.86(-0.84%)
Mar 18, 2021	107.09	107.64	101.75	102.84	187,290	-5.88(-5.41%)
Mar 17, 2021	105.62	109.07	102.67	108.72	237,198	+2.64(+2.48%)
Mar 16, 2021	108.19	109.25	105.31	106.08	285,572	-0.52(-0.49%)
Mar 15, 2021	104.34	106.64	103.38	106.61	168,659	+1.63(+1.55%)
Mar 12, 2021	105.16	105.75	103.75	104.98	143,549	-2.32(-2.16%)
Mar 11, 2021	105.50	107.35	103.96	107.30	158,639	+4.87(+4.75%)
Mar 10, 2021	104.32	105.61	102.17	102.43	168,336	-0.20(-0.19%)
Mar 09, 2021	98.15	104.10	98.15	102.63	315,459	+7.54(+7.93%)
Mar 08, 2021	101.50	101.50	94.95	95.09	319,204	-5.79(-5.74%)
Mar 05, 2021	101.66	101.66	95.17	100.88	243,436	+2.18(+2.21%)
Mar 04, 2021	103.58	104.32	97.24	98.70	418,660	-5.20(-5.01%)
Mar 03, 2021	106.43	108.30	103.77	103.90	161,572	-1.66(-1.57%)
Mar 02, 2021	110.69	110.69	105.24	105.56	325,771	-4.37(-3.98%)