Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	101.23	101.23	99.23	100.61	161,812	+0.01(+0.01%)
May 27, 2021	99.01	101.33	98.72	100.61	184,112	+1.81(+1.84%)
May 26, 2021	98.55	99.87	97.34	98.79	202,107	-0.03(-0.03%)
May 25, 2021	99.61	100.49	98.17	98.82	255,839	+0.18(+0.18%)
May 24, 2021	97.30	99.10	96.87	98.64	241,523	+1.92(+1.99%)
May 21, 2021	98.18	98.18	96.27	96.72	281,674	-0.20(-0.20%)
May 20, 2021	94.00	97.74	92.65	96.92	249,705	+3.37(+3.60%)
May 19, 2021	88.27	93.85	88.27	93.55	207,705	+3.14(+3.48%)
May 18, 2021	93.02	93.26	90.24	90.40	240,556	-1.84(-2.00%)
May 17, 2021	90.80	92.28	87.87	92.25	227,500	-0.11(-0.12%)
May 14, 2021	92.43	92.96	89.99	92.35	238,030	+1.88(+2.08%)
May 13, 2021	88.68	91.09	88.35	90.47	372,635	+3.31(+3.80%)
May 12, 2021	86.42	88.77	84.97	87.16	470,436	+1.44(+1.68%)
May 11, 2021	81.54	86.58	80.51	85.72	369,242	+1.50(+1.78%)
May 10, 2021	88.49	89.12	83.81	84.23	489,725	-4.57(-5.15%)
May 07, 2021	90.53	91.42	88.40	88.80	600,277	-0.29(-0.32%)
May 06, 2021	91.16	91.16	87.84	89.08	681,339	-3.22(-3.49%)
May 05, 2021	95.48	98.70	90.16	92.30	918,194	-9.42(-9.26%)
May 04, 2021	104.73	104.73	100.56	101.72	367,080	-5.05(-4.73%)
May 03, 2021	109.92	110.04	106.75	106.77	314,849	-1.92(-1.77%)
Apr 30, 2021	109.58	111.18	108.39	108.69	207,547	-4.14(-3.67%)
Apr 29, 2021	116.97	116.97	111.97	112.83	116,034	-2.13(-1.85%)
Apr 28, 2021	114.65	115.34	113.52	114.96	139,611	-0.81(-0.70%)
Apr 27, 2021	117.99	119.17	115.47	115.77	135,179	-2.20(-1.86%)
Apr 26, 2021	115.57	118.35	115.57	117.96	252,982	+3.25(+2.83%)
Apr 23, 2021	111.87	116.23	111.79	114.71	177,810	+3.50(+3.15%)
Apr 22, 2021	113.65	114.16	109.85	111.21	307,365	-2.24(-1.97%)
Apr 21, 2021	106.94	113.61	105.98	113.45	190,326	+7.78(+7.36%)
Apr 20, 2021	111.08	111.18	104.69	105.67	255,190	-4.65(-4.22%)
Apr 19, 2021	113.96	115.47	108.34	110.33	176,584	-4.71(-4.09%)
Apr 16, 2021	114.55	115.58	113.65	115.04	205,212	+0.95(+0.83%)
Apr 15, 2021	114.14	114.21	111.14	114.09	194,383	+2.45(+2.20%)
Apr 14, 2021	112.44	115.27	111.22	111.64	195,915	-1.34(-1.19%)
Apr 13, 2021	118.26	118.77	111.58	112.98	192,084	-4.80(-4.07%)
Apr 12, 2021	117.11	118.28	116.10	117.78	208,188	+1.06(+0.91%)
Apr 09, 2021	115.67	116.99	114.51	116.71	161,064	-0.14(-0.12%)
Apr 08, 2021	118.55	118.55	114.99	116.85	190,994	+0.91(+0.78%)
Apr 07, 2021	117.35	117.45	114.77	115.94	134,194	-1.84(-1.56%)
Apr 06, 2021	118.05	119.62	115.82	117.78	224,263	-0.78(-0.66%)
Apr 05, 2021	118.24	120.56	115.87	118.56	401,501	+3.58(+3.11%)
Apr 01, 2021	110.14	115.62	109.96	114.99	348,922	+7.42(+6.90%)
Mar 31, 2021	106.39	108.94	105.52	107.57	445,696	+3.14(+3.01%)
Mar 30, 2021	104.71	106.64	102.02	104.42	395,341	-1.53(-1.44%)
Mar 29, 2021	107.70	108.85	104.47	105.95	380,845	-3.47(-3.17%)
Mar 26, 2021	101.62	109.84	101.62	109.42	282,243	+8.84(+8.79%)
Mar 25, 2021	98.52	102.11	97.96	100.58	287,106	+0.25(+0.25%)
Mar 24, 2021	102.51	106.32	100.20	100.33	441,004	+1.44(+1.45%)
Mar 23, 2021	103.05	103.05	97.66	98.90	266,027	-4.43(-4.29%)
Mar 22, 2021	104.07	105.80	102.42	103.33	169,465	+1.54(+1.51%)
Mar 19, 2021	102.36	103.00	100.10	101.79	943,248	-0.86(-0.84%)
Mar 18, 2021	106.90	107.44	101.57	102.65	187,631	-5.87(-5.41%)
Mar 17, 2021	105.43	108.87	102.48	108.52	237,630	+2.63(+2.48%)
Mar 16, 2021	107.99	109.06	105.11	105.89	286,093	-0.52(-0.49%)
Mar 15, 2021	104.15	106.44	103.19	106.41	168,966	+1.62(+1.55%)
Mar 12, 2021	104.97	105.56	103.56	104.79	143,811	-2.31(-2.16%)
Mar 11, 2021	105.31	107.15	103.77	107.10	158,928	+4.86(+4.75%)
Mar 10, 2021	104.13	105.42	101.98	102.25	168,643	-0.20(-0.19%)
Mar 09, 2021	97.97	103.91	97.97	102.44	316,034	+7.53(+7.93%)
Mar 08, 2021	101.31	101.31	94.78	94.92	319,786	-5.78(-5.74%)
Mar 05, 2021	101.48	101.48	94.99	100.70	243,880	+2.18(+2.21%)
Mar 04, 2021	103.39	104.13	97.06	98.52	419,423	-5.19(-5.01%)
Mar 03, 2021	106.24	108.10	103.58	103.72	161,867	-1.66(-1.57%)
Mar 02, 2021	110.49	110.49	105.05	105.37	326,365	-4.36(-3.98%)