Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	96.03	96.53	94.10	95.13	264,549	-0.91(-0.94%)
Nov 27, 2020	93.19	96.28	93.19	96.03	92,781	+2.94(+3.16%)
Nov 25, 2020	96.05	97.28	92.90	93.10	275,202	-1.79(-1.89%)
Nov 24, 2020	94.53	96.36	92.94	94.89	227,979	+1.72(+1.84%)
Nov 23, 2020	89.77	93.40	89.55	93.17	230,803	+4.33(+4.87%)
Nov 20, 2020	87.85	90.04	87.77	88.85	215,375	+0.14(+0.16%)
Nov 19, 2020	87.13	88.82	86.95	88.71	125,425	+1.41(+1.62%)
Nov 18, 2020	88.08	89.07	86.87	87.30	192,061	-0.48(-0.55%)
Nov 17, 2020	87.53	88.31	86.29	87.78	174,845	-0.78(-0.88%)
Nov 16, 2020	86.42	89.33	86.12	88.56	182,354	+3.46(+4.07%)
Nov 13, 2020	84.96	86.52	84.41	85.10	163,559	+1.79(+2.15%)
Nov 12, 2020	85.09	85.16	82.40	83.30	264,120	-1.87(-2.20%)
Nov 11, 2020	84.17	85.88	84.17	85.18	279,239	+1.92(+2.31%)
Nov 10, 2020	85.41	87.01	82.35	83.25	318,141	-2.26(-2.64%)
Nov 09, 2020	84.06	88.88	84.06	85.51	433,141	+3.19(+3.87%)
Nov 06, 2020	82.84	83.33	80.89	82.33	214,665	-0.52(-0.63%)
Nov 05, 2020	78.88	83.26	78.29	82.85	461,576	+7.80(+10.39%)
Nov 04, 2020	71.81	75.28	70.73	75.05	279,454	+3.41(+4.76%)
Nov 03, 2020	68.76	72.24	68.05	71.64	183,171	+2.82(+4.10%)
Nov 02, 2020	67.66	69.53	67.40	68.82	178,161	+2.28(+3.42%)
Oct 30, 2020	67.27	68.40	65.79	66.54	208,683	-1.53(-2.25%)
Oct 29, 2020	66.18	68.73	65.31	68.07	251,220	+1.74(+2.62%)
Oct 28, 2020	67.35	67.53	65.73	66.33	241,877	-2.21(-3.22%)
Oct 27, 2020	68.75	69.14	68.00	68.54	182,373	-0.64(-0.93%)
Oct 26, 2020	70.52	70.83	67.62	69.18	218,330	-2.31(-3.23%)
Oct 23, 2020	72.27	72.69	71.28	71.49	124,418	-0.82(-1.13%)
Oct 22, 2020	71.64	72.81	71.08	72.31	232,607	+0.49(+0.69%)
Oct 21, 2020	72.00	72.91	71.28	71.81	218,143	+0.22(+0.30%)
Oct 20, 2020	72.93	73.17	71.34	71.60	186,928	-0.57(-0.79%)
Oct 19, 2020	72.67	73.66	71.86	72.17	160,394	-0.08(-0.11%)
Oct 16, 2020	71.86	73.87	71.22	72.25	377,616	+0.27(+0.37%)
Oct 15, 2020	69.89	72.12	67.58	71.98	159,915	+0.86(+1.21%)
Oct 14, 2020	71.54	72.10	70.31	71.12	172,607	-0.04(-0.06%)
Oct 13, 2020	70.78	71.54	70.30	71.16	243,636	+0.42(+0.60%)
Oct 12, 2020	70.25	70.78	69.14	70.74	239,846	+1.31(+1.89%)
Oct 09, 2020	68.19	69.54	67.52	69.43	221,763	+2.37(+3.53%)
Oct 08, 2020	66.85	67.83	66.45	67.06	171,417	+0.92(+1.39%)
Oct 07, 2020	65.81	66.85	65.18	66.14	385,976	+1.29(+1.99%)
Oct 06, 2020	65.70	67.16	63.83	64.85	545,471	+1.06(+1.65%)
Oct 05, 2020	61.53	63.85	61.53	63.80	214,908	+2.93(+4.81%)
Oct 02, 2020	61.54	62.12	60.83	60.87	241,232	-2.31(-3.65%)
Oct 01, 2020	62.80	63.56	62.29	63.17	268,953	+1.10(+1.78%)
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%)