Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.39	71.42	68.59	68.84	204,609	-2.99(-4.17%)
Jan 30, 2020	71.62	72.84	70.36	71.84	205,848	+0.36(+0.51%)
Jan 29, 2020	72.25	73.02	71.20	71.47	268,946	-0.57(-0.79%)
Jan 28, 2020	71.20	72.62	69.98	72.04	297,153	+1.55(+2.19%)
Jan 27, 2020	71.64	71.80	70.00	70.50	288,106	-3.58(-4.84%)
Jan 24, 2020	75.79	75.91	73.47	74.08	217,816	-1.16(-1.54%)
Jan 23, 2020	74.47	75.29	73.83	75.24	305,467	+1.18(+1.59%)
Jan 22, 2020	75.32	76.65	73.83	74.06	205,283	-0.86(-1.14%)
Jan 21, 2020	73.02	75.00	72.84	74.92	399,809	+2.07(+2.84%)
Jan 17, 2020	73.73	73.73	71.88	72.85	198,005	-0.18(-0.24%)
Jan 16, 2020	72.72	73.87	72.67	73.03	226,447	+1.09(+1.52%)
Jan 15, 2020	72.03	73.46	71.60	71.93	418,353	-0.20(-0.27%)
Jan 14, 2020	70.77	73.93	70.19	72.13	493,953	+1.65(+2.35%)
Jan 13, 2020	69.86	70.54	69.39	70.48	218,700	+0.84(+1.20%)
Jan 10, 2020	70.62	70.95	69.35	69.64	139,386	-0.74(-1.05%)
Jan 09, 2020	70.30	70.77	69.97	70.38	225,153	+0.65(+0.93%)
Jan 08, 2020	69.97	70.45	69.68	69.73	234,803	-0.31(-0.44%)
Jan 07, 2020	68.58	70.50	68.12	70.03	281,712	+1.42(+2.07%)
Jan 06, 2020	69.44	69.44	68.49	68.62	212,392	-1.81(-2.57%)
Jan 03, 2020	69.14	71.11	69.11	70.43	278,467	-0.17(-0.24%)
Jan 02, 2020	70.87	71.00	69.41	70.60	176,449	+0.51(+0.73%)
Dec 31, 2019	69.91	70.52	69.42	70.08	182,360	-0.01(-0.01%)
Dec 30, 2019	70.28	70.34	69.25	70.09	388,448	-0.27(-0.38%)
Dec 27, 2019	70.53	70.65	69.66	70.36	158,282	+0.00(+0.00%)
Dec 26, 2019	70.59	70.59	69.97	70.36	113,921	+0.00(+0.00%)
Dec 24, 2019	70.65	70.65	69.74	70.36	146,599	+0.18(+0.25%)
Dec 23, 2019	69.82	70.44	69.05	70.18	238,827	+0.94(+1.36%)
Dec 20, 2019	69.85	69.96	68.99	69.24	984,338	+0.08(+0.11%)
Dec 19, 2019	68.96	69.42	67.89	69.16	247,441	+0.30(+0.43%)
Dec 18, 2019	68.10	69.49	67.61	68.86	316,700	+0.93(+1.36%)
Dec 17, 2019	67.45	67.96	67.15	67.94	242,631	+0.74(+1.10%)
Dec 16, 2019	68.25	69.13	66.82	67.20	255,673	-0.45(-0.67%)
Dec 13, 2019	68.15	69.23	67.36	67.65	293,401	-0.77(-1.12%)
Dec 12, 2019	66.14	68.68	65.67	68.42	361,339	+2.16(+3.25%)
Dec 11, 2019	64.81	66.63	64.57	66.26	167,082	+1.47(+2.26%)
Dec 10, 2019	63.94	65.07	63.64	64.80	181,838	+0.86(+1.34%)
Dec 09, 2019	64.12	64.32	63.66	63.94	185,725	-0.31(-0.47%)
Dec 06, 2019	63.13	64.33	62.46	64.25	365,024	+1.64(+2.63%)
Dec 05, 2019	62.42	62.72	62.01	62.60	274,594	+0.84(+1.35%)
Dec 04, 2019	61.50	62.59	60.96	61.77	293,284	+1.04(+1.72%)
Dec 03, 2019	60.79	61.23	60.18	60.72	191,982	-1.45(-2.33%)
Dec 02, 2019	63.38	63.38	61.75	62.17	266,959	-1.03(-1.64%)
Nov 29, 2019	63.93	64.24	63.08	63.20	92,449	-1.14(-1.77%)
Nov 27, 2019	63.37	64.49	63.06	64.34	141,113	+1.29(+2.05%)
Nov 26, 2019	62.48	63.13	61.99	63.06	240,133	+0.67(+1.07%)
Nov 25, 2019	59.91	62.48	59.91	62.39	290,648	+2.69(+4.50%)
Nov 22, 2019	60.48	60.48	59.12	59.70	145,583	-0.32(-0.54%)
Nov 21, 2019	61.81	61.84	59.09	60.02	375,768	-2.16(-3.47%)
Nov 20, 2019	63.18	63.59	62.01	62.18	238,320	-1.37(-2.15%)
Nov 19, 2019	65.03	65.03	63.55	63.55	192,350	-0.98(-1.53%)
Nov 18, 2019	64.41	65.36	63.94	64.53	273,738	-0.20(-0.30%)
Nov 15, 2019	63.87	65.29	63.71	64.73	380,771	+1.66(+2.64%)
Nov 14, 2019	62.87	63.47	62.26	63.07	232,761	+0.00(+0.00%)
Nov 13, 2019	64.39	65.19	62.46	63.07	499,871	-1.51(-2.33%)
Nov 12, 2019	69.67	71.13	64.40	64.57	1,107,583	+2.33(+3.75%)
Nov 11, 2019	61.99	62.85	61.63	62.24	358,080	-0.37(-0.60%)
Nov 08, 2019	62.38	63.11	61.89	62.61	255,812	-0.28(-0.44%)
Nov 07, 2019	62.98	62.99	62.07	62.89	251,851	+0.74(+1.19%)
Nov 06, 2019	63.06	63.06	61.39	62.15	444,356	-1.11(-1.76%)
Nov 05, 2019	62.29	63.58	61.75	63.26	462,757	+1.42(+2.29%)
Nov 04, 2019	61.27	62.04	60.71	61.84	270,483	+1.26(+2.08%)