Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	61.91	63.23	61.25	62.07	347,029	+0.03(+0.05%)
Sep 29, 2020	61.14	62.97	61.14	62.04	361,107	+0.92(+1.50%)
Sep 28, 2020	60.09	61.99	59.60	61.12	269,066	+2.23(+3.78%)
Sep 25, 2020	58.19	59.20	57.75	58.90	208,987	+0.20(+0.34%)
Sep 24, 2020	56.84	59.35	56.25	58.70	255,389	+1.60(+2.80%)
Sep 23, 2020	58.56	59.86	57.05	57.10	311,539	-1.50(-2.56%)
Sep 22, 2020	58.07	58.85	56.89	58.60	183,152	+0.71(+1.23%)
Sep 21, 2020	56.63	58.03	56.30	57.89	259,569	-0.52(-0.89%)
Sep 18, 2020	60.06	60.32	57.35	58.41	729,072	-0.79(-1.33%)
Sep 17, 2020	57.61	59.31	57.05	59.20	285,471	-0.04(-0.07%)
Sep 16, 2020	60.35	61.30	58.98	59.24	223,128	-0.63(-1.05%)
Sep 15, 2020	60.30	60.99	59.60	59.87	280,095	-0.52(-0.87%)
Sep 14, 2020	59.05	60.64	58.96	60.39	263,671	+2.37(+4.08%)
Sep 11, 2020	57.84	58.63	57.51	58.03	395,260	+0.98(+1.71%)
Sep 10, 2020	59.70	60.17	57.01	57.05	286,561	-2.35(-3.95%)
Sep 09, 2020	59.65	60.48	57.84	59.40	447,557	+0.84(+1.43%)
Sep 08, 2020	64.72	65.82	58.51	58.56	913,472	-9.61(-14.09%)
Sep 04, 2020	72.70	73.00	65.87	68.17	394,652	-4.18(-5.78%)
Sep 03, 2020	74.26	74.82	71.99	72.35	646,049	-3.05(-4.04%)
Sep 02, 2020	73.64	75.40	72.91	75.39	309,302	+2.39(+3.27%)
Sep 01, 2020	73.18	73.63	72.20	73.01	273,395	-0.09(-0.12%)
Aug 31, 2020	74.64	74.74	73.10	73.10	249,766	-1.86(-2.49%)
Aug 28, 2020	73.14	75.13	72.98	74.96	200,165	+2.28(+3.13%)
Aug 27, 2020	74.84	74.84	72.05	72.68	188,586	-1.71(-2.29%)
Aug 26, 2020	74.59	74.92	73.57	74.39	138,816	-0.20(-0.26%)
Aug 25, 2020	74.83	75.31	73.45	74.59	190,999	-0.16(-0.21%)
Aug 24, 2020	75.08	76.43	73.42	74.74	203,974	+0.77(+1.04%)
Aug 21, 2020	74.74	75.25	72.83	73.97	228,253	-0.96(-1.28%)
Aug 20, 2020	76.76	76.91	74.59	74.93	193,791	-3.06(-3.92%)
Aug 19, 2020	78.36	78.95	77.43	77.99	181,287	-0.37(-0.48%)
Aug 18, 2020	80.31	80.34	77.97	78.36	259,740	-2.30(-2.85%)
Aug 17, 2020	79.62	81.12	79.51	80.66	212,716	+1.74(+2.20%)
Aug 14, 2020	78.57	80.09	78.41	78.92	191,850	-0.04(-0.05%)
Aug 13, 2020	78.65	79.77	77.78	78.96	201,881	+0.35(+0.44%)
Aug 12, 2020	77.39	79.51	77.14	78.62	228,869	+1.73(+2.24%)
Aug 11, 2020	78.72	80.78	76.40	76.89	304,206	-1.89(-2.40%)
Aug 10, 2020	77.60	79.16	76.54	78.79	358,992	+1.23(+1.59%)
Aug 07, 2020	75.54	77.64	74.82	77.55	409,355	+1.83(+2.42%)
Aug 06, 2020	78.39	78.39	73.88	75.72	363,496	-0.68(-0.89%)
Aug 05, 2020	78.35	78.65	74.13	76.40	583,048	+2.51(+3.40%)
Aug 04, 2020	73.44	74.21	73.27	73.89	201,514	+0.61(+0.83%)
Aug 03, 2020	73.13	74.78	72.80	73.27	217,612	+0.72(+0.99%)
Jul 31, 2020	70.91	72.55	69.60	72.55	277,331	+1.50(+2.11%)
Jul 30, 2020	67.49	71.47	67.49	71.05	251,263	+2.62(+3.83%)
Jul 29, 2020	68.06	68.89	67.87	68.43	246,211	+1.01(+1.49%)
Jul 28, 2020	69.19	69.36	67.27	67.43	152,081	-2.46(-3.51%)
Jul 27, 2020	68.23	70.40	68.23	69.88	154,525	+2.20(+3.25%)
Jul 24, 2020	70.07	70.07	67.56	67.68	142,671	-3.15(-4.44%)
Jul 23, 2020	69.77	71.91	69.51	70.83	479,969	+0.77(+1.10%)
Jul 22, 2020	69.12	70.41	69.12	70.06	225,485	+1.01(+1.46%)
Jul 21, 2020	71.04	71.04	68.62	69.05	311,717	-1.16(-1.66%)
Jul 20, 2020	69.43	70.76	69.28	70.22	246,934	+0.77(+1.11%)
Jul 17, 2020	69.57	69.91	68.73	69.45	264,960	+0.33(+0.47%)
Jul 16, 2020	68.92	69.72	67.88	69.12	256,615	-0.02(-0.03%)
Jul 15, 2020	70.63	71.34	67.68	69.14	312,048	+0.09(+0.13%)
Jul 14, 2020	67.86	69.06	66.11	69.05	245,473	+1.08(+1.58%)
Jul 13, 2020	69.27	70.56	67.87	67.98	237,636	-0.13(-0.19%)
Jul 10, 2020	69.15	69.27	67.22	68.11	220,648	-1.00(-1.44%)
Jul 09, 2020	68.92	69.45	67.33	69.10	240,301	+0.59(+0.86%)
Jul 08, 2020	65.48	68.51	65.48	68.51	277,169	+2.11(+3.18%)
Jul 07, 2020	66.98	68.53	66.27	66.40	213,142	-1.27(-1.88%)
Jul 06, 2020	67.74	69.21	67.47	67.67	195,404	+1.36(+2.05%)
Jul 02, 2020	66.36	67.16	65.54	66.31	222,879	+1.38(+2.13%)