Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.40	71.42	68.60	68.85	204,593	-2.99(-4.17%)
Jan 30, 2020	71.62	72.84	70.36	71.84	205,833	+0.36(+0.51%)
Jan 29, 2020	72.25	73.02	71.20	71.48	268,925	-0.57(-0.79%)
Jan 28, 2020	71.20	72.63	69.99	72.05	297,131	+1.55(+2.19%)
Jan 27, 2020	71.64	71.80	70.00	70.50	288,085	-3.58(-4.84%)
Jan 24, 2020	75.80	75.91	73.47	74.09	217,799	-1.16(-1.54%)
Jan 23, 2020	74.48	75.30	73.84	75.25	305,445	+1.18(+1.59%)
Jan 22, 2020	75.33	76.65	73.84	74.07	205,268	-0.86(-1.14%)
Jan 21, 2020	73.02	75.01	72.84	74.92	399,779	+2.07(+2.84%)
Jan 17, 2020	73.73	73.73	71.89	72.85	197,990	-0.18(-0.24%)
Jan 16, 2020	72.73	73.87	72.68	73.03	226,430	+1.09(+1.52%)
Jan 15, 2020	72.04	73.47	71.60	71.94	418,322	-0.20(-0.27%)
Jan 14, 2020	70.78	73.94	70.19	72.14	493,916	+1.65(+2.35%)
Jan 13, 2020	69.86	70.54	69.40	70.48	218,683	+0.84(+1.20%)
Jan 10, 2020	70.63	70.96	69.35	69.65	139,375	-0.74(-1.05%)
Jan 09, 2020	70.31	70.78	69.98	70.38	225,136	+0.65(+0.93%)
Jan 08, 2020	69.98	70.45	69.69	69.73	234,786	-0.31(-0.44%)
Jan 07, 2020	68.58	70.50	68.13	70.04	281,691	+1.42(+2.07%)
Jan 06, 2020	69.45	69.45	68.50	68.62	212,376	-1.81(-2.57%)
Jan 03, 2020	69.14	71.11	69.11	70.43	278,446	-0.17(-0.24%)
Jan 02, 2020	70.88	71.00	69.42	70.60	176,436	+0.51(+0.73%)
Dec 31, 2019	69.91	70.52	69.43	70.09	182,346	-0.01(-0.01%)
Dec 30, 2019	70.29	70.34	69.25	70.10	388,419	-0.27(-0.38%)
Dec 27, 2019	70.53	70.66	69.67	70.36	158,270	+0.00(+0.00%)
Dec 26, 2019	70.59	70.59	69.97	70.36	113,913	+0.00(+0.00%)
Dec 24, 2019	70.66	70.66	69.74	70.36	146,588	+0.18(+0.25%)
Dec 23, 2019	69.82	70.44	69.06	70.19	238,809	+0.94(+1.36%)
Dec 20, 2019	69.85	69.96	69.00	69.24	984,264	+0.08(+0.11%)
Dec 19, 2019	68.97	69.43	67.89	69.16	247,423	+0.30(+0.43%)
Dec 18, 2019	68.11	69.50	67.61	68.87	316,676	+0.93(+1.36%)
Dec 17, 2019	67.45	67.96	67.16	67.94	242,613	+0.74(+1.10%)
Dec 16, 2019	68.26	69.13	66.82	67.20	255,654	-0.45(-0.67%)
Dec 13, 2019	68.16	69.23	67.36	67.66	293,379	-0.77(-1.12%)
Dec 12, 2019	66.14	68.68	65.68	68.42	361,312	+2.16(+3.25%)
Dec 11, 2019	64.81	66.63	64.58	66.27	167,069	+1.47(+2.26%)
Dec 10, 2019	63.95	65.08	63.65	64.80	181,825	+0.86(+1.34%)
Dec 09, 2019	64.12	64.32	63.66	63.95	185,711	-0.31(-0.47%)
Dec 06, 2019	63.14	64.34	62.47	64.25	364,997	+1.64(+2.63%)
Dec 05, 2019	62.42	62.73	62.02	62.61	274,574	+0.84(+1.35%)
Dec 04, 2019	61.50	62.60	60.96	61.77	293,262	+1.04(+1.72%)
Dec 03, 2019	60.80	61.24	60.19	60.73	191,967	-1.45(-2.33%)
Dec 02, 2019	63.38	63.38	61.75	62.17	266,939	-1.03(-1.64%)
Nov 29, 2019	63.94	64.24	63.08	63.21	92,443	-1.14(-1.77%)
Nov 27, 2019	63.38	64.50	63.06	64.35	141,102	+1.29(+2.05%)
Nov 26, 2019	62.49	63.14	62.00	63.06	240,115	+0.67(+1.07%)
Nov 25, 2019	59.91	62.49	59.91	62.39	290,626	+2.69(+4.50%)
Nov 22, 2019	60.48	60.48	59.12	59.70	145,572	-0.32(-0.54%)
Nov 21, 2019	61.81	61.84	59.09	60.03	375,740	-2.16(-3.47%)
Nov 20, 2019	63.19	63.59	62.02	62.18	238,302	-1.37(-2.15%)
Nov 19, 2019	65.04	65.04	63.55	63.55	192,336	-0.98(-1.53%)
Nov 18, 2019	64.42	65.36	63.95	64.54	273,717	-0.20(-0.30%)
Nov 15, 2019	63.88	65.29	63.72	64.73	380,743	+1.66(+2.64%)
Nov 14, 2019	62.87	63.48	62.26	63.07	232,744	+0.00(+0.00%)
Nov 13, 2019	64.40	65.19	62.47	63.07	499,834	-1.51(-2.33%)
Nov 12, 2019	69.68	71.13	64.41	64.58	1,107,500	+2.33(+3.75%)
Nov 11, 2019	62.00	62.85	61.63	62.24	358,053	-0.37(-0.60%)
Nov 08, 2019	62.38	63.12	61.90	62.62	255,792	-0.28(-0.44%)
Nov 07, 2019	62.98	62.99	62.08	62.89	251,833	+0.74(+1.19%)
Nov 06, 2019	63.06	63.06	61.40	62.15	444,322	-1.11(-1.76%)
Nov 05, 2019	62.29	63.58	61.76	63.27	462,723	+1.42(+2.29%)
Nov 04, 2019	61.28	62.05	60.72	61.85	270,462	+1.26(+2.08%)