Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	64.47	67.29	64.34	66.73	319,072	+2.38(+3.70%)
Jun 29, 2020	62.58	64.74	61.65	64.35	279,326	+2.52(+4.08%)
Jun 26, 2020	64.77	65.12	61.61	61.83	322,737	-3.28(-5.03%)
Jun 25, 2020	63.41	65.18	61.94	65.11	271,030	+1.10(+1.72%)
Jun 24, 2020	65.07	65.54	63.63	64.00	258,068	-1.74(-2.65%)
Jun 23, 2020	66.91	66.96	65.27	65.75	152,139	-0.15(-0.22%)
Jun 22, 2020	65.12	66.22	63.99	65.90	211,643	+0.37(+0.57%)
Jun 19, 2020	66.62	67.56	65.28	65.52	529,058	-0.15(-0.22%)
Jun 18, 2020	64.96	66.46	64.96	65.67	226,738	+0.35(+0.54%)
Jun 17, 2020	67.13	67.19	65.29	65.31	243,671	-1.05(-1.59%)
Jun 16, 2020	66.53	67.61	64.91	66.37	204,642	+2.38(+3.72%)
Jun 15, 2020	61.27	64.27	60.62	63.99	293,070	+0.52(+0.82%)
Jun 12, 2020	63.63	64.75	62.02	63.46	258,027	+2.39(+3.92%)
Jun 11, 2020	64.73	66.68	60.29	61.07	292,017	-6.35(-9.42%)
Jun 10, 2020	69.16	69.16	66.85	67.42	311,073	-1.45(-2.10%)
Jun 09, 2020	68.48	70.01	68.13	68.87	237,157	-0.73(-1.05%)
Jun 08, 2020	72.19	72.84	69.40	69.60	371,154	-2.26(-3.15%)
Jun 05, 2020	72.44	74.24	71.64	71.86	335,232	+1.95(+2.79%)
Jun 04, 2020	68.41	70.02	67.94	69.91	315,193	+0.65(+0.94%)
Jun 03, 2020	67.14	70.00	66.69	69.26	324,143	+3.22(+4.87%)
Jun 02, 2020	65.46	66.57	64.92	66.04	185,149	+0.68(+1.05%)
Jun 01, 2020	65.65	66.59	65.15	65.36	287,769	-0.43(-0.65%)
May 29, 2020	63.78	66.37	63.58	65.79	610,022	+1.58(+2.47%)
May 28, 2020	64.97	66.38	63.00	64.20	387,520	-0.87(-1.33%)
May 27, 2020	64.91	65.17	61.80	65.07	315,018	+0.99(+1.55%)
May 26, 2020	63.93	64.85	62.44	64.07	247,913	+2.82(+4.60%)
May 22, 2020	61.67	61.67	60.42	61.26	169,648	-0.22(-0.35%)
May 21, 2020	63.53	63.83	61.44	61.48	252,713	-2.41(-3.77%)
May 20, 2020	62.73	64.79	62.73	63.89	257,246	+2.42(+3.94%)
May 19, 2020	60.64	63.37	60.08	61.47	287,618	+0.88(+1.45%)
May 18, 2020	60.07	60.95	58.57	60.59	304,312	+3.12(+5.43%)
May 15, 2020	57.92	58.32	56.70	57.47	225,317	-1.91(-3.22%)
May 14, 2020	56.42	59.53	54.69	59.38	269,173	+1.28(+2.20%)
May 13, 2020	58.83	59.51	56.94	58.10	376,060	-1.44(-2.41%)
May 12, 2020	62.23	62.31	59.52	59.54	420,524	-2.51(-4.05%)
May 11, 2020	60.74	62.45	60.13	62.05	362,080	+0.10(+0.16%)
May 08, 2020	59.51	62.08	59.51	61.95	238,929	+2.88(+4.88%)
May 07, 2020	60.27	60.27	58.20	59.06	340,474	+1.22(+2.11%)
May 06, 2020	55.13	60.32	55.00	57.84	372,017	+3.88(+7.19%)
May 05, 2020	53.34	56.00	53.21	53.96	206,092	+1.69(+3.24%)
May 04, 2020	51.52	53.09	50.26	52.27	326,906	-0.02(-0.04%)
May 01, 2020	53.41	53.41	49.07	52.29	344,274	-2.44(-4.46%)
Apr 30, 2020	56.68	57.44	54.69	54.73	378,068	-3.95(-6.73%)
Apr 29, 2020	53.10	59.25	52.34	58.68	408,893	+7.44(+14.52%)
Apr 28, 2020	51.47	52.06	49.67	51.24	382,020	+1.23(+2.46%)
Apr 27, 2020	48.99	50.68	48.45	50.01	252,065	+1.59(+3.29%)
Apr 24, 2020	48.12	48.60	47.07	48.41	208,758	+0.26(+0.53%)
Apr 23, 2020	48.84	49.40	46.96	48.16	360,209	-0.47(-0.97%)
Apr 22, 2020	48.59	49.37	47.34	48.63	391,584	+1.68(+3.59%)
Apr 21, 2020	48.73	49.15	46.25	46.95	236,011	-3.96(-7.77%)
Apr 20, 2020	50.87	52.73	50.57	50.90	258,047	-2.01(-3.80%)
Apr 17, 2020	51.37	53.39	50.03	52.91	318,166	+3.47(+7.03%)
Apr 16, 2020	49.46	50.22	47.90	49.44	289,821	+0.96(+1.99%)
Apr 15, 2020	49.74	50.53	48.27	48.47	348,317	-3.63(-6.97%)
Apr 14, 2020	51.75	52.35	49.64	52.10	222,048	+2.38(+4.79%)
Apr 13, 2020	50.09	51.03	49.20	49.72	222,766	-1.09(-2.15%)
Apr 09, 2020	50.93	52.53	49.41	50.81	232,021	+1.27(+2.56%)
Apr 08, 2020	51.30	51.62	48.82	49.54	353,497	-1.33(-2.61%)
Apr 07, 2020	50.24	51.34	48.50	50.87	321,002	+3.02(+6.32%)
Apr 06, 2020	44.59	48.22	44.59	47.85	343,161	+5.45(+12.86%)
Apr 03, 2020	44.67	45.27	41.13	42.40	213,939	-2.05(-4.61%)
Apr 02, 2020	42.41	45.03	42.32	44.45	273,848	+0.98(+2.27%)