Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.07	51.12	49.63	50.83	226,434	+1.33(+2.68%)
Aug 29, 2019	48.49	49.61	48.49	49.51	131,024	+2.01(+4.23%)
Aug 28, 2019	46.53	47.71	46.06	47.50	180,691	+0.82(+1.75%)
Aug 27, 2019	47.36	47.97	46.58	46.68	341,376	-0.40(-0.86%)
Aug 26, 2019	47.65	47.96	46.92	47.08	118,431	+0.02(+0.04%)
Aug 23, 2019	48.70	48.99	46.88	47.06	140,493	-2.06(-4.19%)
Aug 22, 2019	49.51	49.76	48.73	49.12	112,098	-0.18(-0.36%)
Aug 21, 2019	48.79	49.34	48.36	49.30	251,159	+1.30(+2.71%)
Aug 20, 2019	48.66	49.18	47.85	48.00	189,221	-0.73(-1.49%)
Aug 19, 2019	48.52	48.92	47.94	48.73	242,020	+1.37(+2.89%)
Aug 16, 2019	47.01	47.86	46.62	47.36	199,412	+0.66(+1.41%)
Aug 15, 2019	46.96	47.31	46.32	46.70	205,813	+0.02(+0.04%)
Aug 14, 2019	46.51	47.15	46.08	46.68	381,703	-1.33(-2.77%)
Aug 13, 2019	47.30	49.22	47.15	48.01	194,777	+0.46(+0.97%)
Aug 12, 2019	47.48	47.98	46.91	47.55	159,008	-0.19(-0.39%)
Aug 09, 2019	48.98	49.22	47.23	47.73	281,798	-1.78(-3.60%)
Aug 08, 2019	47.82	49.71	47.82	49.51	343,043	+1.89(+3.97%)
Aug 07, 2019	47.36	47.67	45.84	47.62	510,366	-0.60(-1.25%)
Aug 06, 2019	53.15	53.16	47.83	48.23	707,714	-2.27(-4.50%)
Aug 05, 2019	52.14	52.75	50.25	50.50	515,557	-2.90(-5.44%)
Aug 02, 2019	55.20	55.71	53.03	53.40	333,201	-2.17(-3.90%)
Aug 01, 2019	57.53	59.00	54.91	55.57	250,359	-1.92(-3.34%)
Jul 31, 2019	58.36	58.68	56.94	57.49	323,506	-0.87(-1.48%)
Jul 30, 2019	57.47	58.87	56.84	58.35	257,143	+0.25(+0.42%)
Jul 29, 2019	58.15	58.33	57.65	58.11	160,084	-0.52(-0.89%)
Jul 26, 2019	58.36	58.94	57.99	58.63	130,334	+0.61(+1.05%)
Jul 25, 2019	59.25	59.59	57.97	58.02	204,851	-1.58(-2.66%)
Jul 24, 2019	57.08	59.81	57.07	59.60	294,043	+2.32(+4.06%)
Jul 23, 2019	56.41	57.29	55.00	57.28	214,207	+1.29(+2.30%)
Jul 22, 2019	54.88	56.20	54.59	55.99	169,563	+1.30(+2.38%)
Jul 19, 2019	55.15	55.96	54.55	54.69	206,930	-0.19(-0.34%)
Jul 18, 2019	53.11	55.56	53.11	54.88	349,363	+1.65(+3.11%)
Jul 17, 2019	52.66	53.60	52.24	53.23	228,881	+0.97(+1.87%)
Jul 16, 2019	52.66	53.05	51.99	52.25	196,481	-0.76(-1.43%)
Jul 15, 2019	52.79	53.28	52.40	53.01	189,440	+0.35(+0.67%)
Jul 12, 2019	51.63	52.96	51.45	52.66	196,974	+1.42(+2.77%)
Jul 11, 2019	52.30	52.83	51.02	51.24	243,749	-1.07(-2.05%)
Jul 10, 2019	51.53	52.87	51.53	52.31	217,534	+1.02(+2.00%)
Jul 09, 2019	50.53	51.35	50.31	51.29	457,194	+0.31(+0.60%)
Jul 08, 2019	52.66	52.96	50.48	50.98	593,476	-3.45(-6.33%)
Jul 05, 2019	54.03	54.43	53.37	54.43	170,257	-0.06(-0.11%)
Jul 03, 2019	55.43	55.43	54.22	54.49	244,110	-0.71(-1.28%)
Jul 02, 2019	56.20	56.41	54.68	55.19	590,861	-1.25(-2.21%)
Jul 01, 2019	57.10	57.35	55.67	56.44	280,218	+1.05(+1.90%)
Jun 28, 2019	55.84	56.57	55.31	55.39	361,442	-0.16(-0.28%)
Jun 27, 2019	53.91	55.58	53.56	55.55	466,414	+1.72(+3.20%)
Jun 26, 2019	53.78	54.33	53.12	53.83	314,946	+0.73(+1.37%)
Jun 25, 2019	52.57	53.23	52.28	53.10	555,638	+0.46(+0.88%)
Jun 24, 2019	52.58	52.89	52.28	52.64	314,249	+0.10(+0.19%)
Jun 21, 2019	52.70	53.62	52.36	52.54	441,491	-0.51(-0.96%)
Jun 20, 2019	53.41	53.71	52.29	53.05	214,817	+0.50(+0.96%)
Jun 19, 2019	51.99	52.67	51.65	52.55	232,226	+0.66(+1.27%)
Jun 18, 2019	50.77	52.75	50.56	51.89	209,330	+1.84(+3.68%)
Jun 17, 2019	50.76	51.03	50.00	50.05	283,655	-0.55(-1.09%)
Jun 14, 2019	50.71	50.82	49.34	50.60	297,951	-0.89(-1.72%)
Jun 13, 2019	52.03	52.48	51.07	51.48	303,521	-0.09(-0.17%)
Jun 12, 2019	53.69	53.69	51.52	51.57	184,550	-2.71(-4.99%)
Jun 11, 2019	56.08	56.15	54.19	54.28	378,203	-0.96(-1.75%)
Jun 10, 2019	53.48	55.48	53.41	55.24	276,804	+2.21(+4.16%)
Jun 07, 2019	52.69	53.28	52.22	53.04	173,508	+0.56(+1.07%)
Jun 06, 2019	51.51	52.75	50.71	52.48	292,098	+1.08(+2.11%)
Jun 05, 2019	51.38	51.93	50.23	51.40	178,919	+0.33(+0.66%)
Jun 04, 2019	49.60	51.09	49.50	51.06	220,647	+1.73(+3.51%)