Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	61.80	63.12	61.14	61.96	347,662	+0.03(+0.05%)
Sep 29, 2020	61.03	62.85	61.03	61.93	361,766	+0.92(+1.50%)
Sep 28, 2020	59.98	61.88	59.49	61.01	269,556	+2.22(+3.78%)
Sep 25, 2020	58.09	59.09	57.65	58.79	209,368	+0.20(+0.34%)
Sep 24, 2020	56.74	59.24	56.15	58.59	255,854	+1.59(+2.80%)
Sep 23, 2020	58.45	59.75	56.94	57.00	312,106	-1.50(-2.56%)
Sep 22, 2020	57.96	58.74	56.79	58.49	183,486	+0.71(+1.23%)
Sep 21, 2020	56.52	57.92	56.20	57.78	260,042	-0.52(-0.89%)
Sep 18, 2020	59.95	60.22	57.24	58.31	730,401	-0.79(-1.33%)
Sep 17, 2020	57.51	59.20	56.95	59.09	285,992	-0.04(-0.07%)
Sep 16, 2020	60.24	61.19	58.88	59.13	223,535	-0.63(-1.05%)
Sep 15, 2020	60.19	60.87	59.49	59.76	280,606	-0.52(-0.87%)
Sep 14, 2020	58.95	60.53	58.86	60.28	264,152	+2.36(+4.08%)
Sep 11, 2020	57.73	58.52	57.41	57.92	395,981	+0.97(+1.71%)
Sep 10, 2020	59.59	60.06	56.91	56.95	287,084	-2.34(-3.95%)
Sep 09, 2020	59.55	60.37	57.73	59.29	448,373	+0.84(+1.43%)
Sep 08, 2020	64.61	65.70	58.40	58.45	915,138	-9.59(-14.09%)
Sep 04, 2020	72.57	72.87	65.75	68.04	395,371	-4.17(-5.78%)
Sep 03, 2020	74.12	74.69	71.86	72.21	647,227	-3.04(-4.04%)
Sep 02, 2020	73.50	75.27	72.78	75.26	309,866	+2.38(+3.27%)
Sep 01, 2020	73.05	73.49	72.07	72.87	273,893	-0.09(-0.12%)
Aug 31, 2020	74.51	74.60	72.96	72.96	250,221	-1.86(-2.49%)
Aug 28, 2020	73.00	74.99	72.84	74.82	200,530	+2.27(+3.13%)
Aug 27, 2020	74.71	74.71	71.92	72.55	188,930	-1.70(-2.29%)
Aug 26, 2020	74.46	74.78	73.44	74.25	139,069	-0.20(-0.26%)
Aug 25, 2020	74.70	75.17	73.32	74.45	191,347	-0.16(-0.21%)
Aug 24, 2020	74.94	76.30	73.29	74.61	204,346	+0.77(+1.04%)
Aug 21, 2020	74.61	75.11	72.70	73.84	228,669	-0.95(-1.28%)
Aug 20, 2020	76.62	76.77	74.45	74.79	194,144	-3.05(-3.92%)
Aug 19, 2020	78.22	78.81	77.28	77.85	181,618	-0.37(-0.48%)
Aug 18, 2020	80.17	80.20	77.83	78.22	260,213	-2.29(-2.85%)
Aug 17, 2020	79.48	80.98	79.36	80.51	213,104	+1.73(+2.20%)
Aug 14, 2020	78.43	79.94	78.27	78.78	192,200	-0.04(-0.05%)
Aug 13, 2020	78.51	79.63	77.64	78.82	202,249	+0.34(+0.44%)
Aug 12, 2020	77.25	79.36	77.00	78.48	229,287	+1.72(+2.24%)
Aug 11, 2020	78.57	80.63	76.26	76.75	304,761	-1.89(-2.40%)
Aug 10, 2020	77.46	79.02	76.40	78.64	359,647	+1.23(+1.59%)
Aug 07, 2020	75.40	77.50	74.69	77.41	410,101	+1.83(+2.42%)
Aug 06, 2020	78.25	78.25	73.74	75.58	364,159	-0.68(-0.89%)
Aug 05, 2020	78.21	78.51	74.00	76.26	584,110	+2.51(+3.40%)
Aug 04, 2020	73.31	74.08	73.14	73.75	201,882	+0.61(+0.83%)
Aug 03, 2020	72.99	74.65	72.67	73.14	218,009	+0.72(+0.99%)
Jul 31, 2020	70.78	72.42	69.48	72.42	277,837	+1.50(+2.11%)
Jul 30, 2020	67.37	71.34	67.37	70.93	251,721	+2.62(+3.83%)
Jul 29, 2020	67.93	68.76	67.75	68.31	246,660	+1.00(+1.49%)
Jul 28, 2020	69.06	69.23	67.15	67.30	152,358	-2.45(-3.51%)
Jul 27, 2020	68.11	70.28	68.11	69.75	154,807	+2.20(+3.25%)
Jul 24, 2020	69.94	69.94	67.44	67.56	142,931	-3.14(-4.44%)
Jul 23, 2020	69.65	71.77	69.38	70.70	480,844	+0.77(+1.10%)
Jul 22, 2020	69.00	70.29	69.00	69.93	225,896	+1.00(+1.46%)
Jul 21, 2020	70.92	70.92	68.49	68.93	312,285	-1.16(-1.66%)
Jul 20, 2020	69.30	70.63	69.15	70.09	247,384	+0.77(+1.11%)
Jul 17, 2020	69.44	69.78	68.60	69.32	265,443	+0.32(+0.47%)
Jul 16, 2020	68.80	69.60	67.76	69.00	257,083	-0.02(-0.03%)
Jul 15, 2020	70.50	71.21	67.56	69.02	312,616	+0.09(+0.13%)
Jul 14, 2020	67.74	68.94	65.99	68.93	245,920	+1.07(+1.58%)
Jul 13, 2020	69.14	70.43	67.75	67.85	238,069	-0.13(-0.19%)
Jul 10, 2020	69.03	69.14	67.10	67.98	221,050	-0.99(-1.44%)
Jul 09, 2020	68.80	69.33	67.21	68.98	240,739	+0.59(+0.86%)
Jul 08, 2020	65.36	68.39	65.36	68.39	277,674	+2.11(+3.18%)
Jul 07, 2020	66.86	68.41	66.15	66.28	213,531	-1.27(-1.88%)
Jul 06, 2020	67.62	69.08	67.35	67.55	195,760	+1.36(+2.05%)
Jul 02, 2020	66.24	67.04	65.42	66.19	223,285	+1.38(+2.13%)