Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.53	71.55	68.72	68.97	204,221	-3.00(-4.17%)
Jan 30, 2020	71.75	72.98	70.49	71.97	205,458	+0.36(+0.51%)
Jan 29, 2020	72.39	73.16	71.33	71.61	268,436	-0.57(-0.79%)
Jan 28, 2020	71.33	72.76	70.12	72.18	296,590	+1.55(+2.19%)
Jan 27, 2020	71.77	71.93	70.13	70.63	287,560	-3.59(-4.84%)
Jan 24, 2020	75.94	76.05	73.61	74.22	217,403	-1.16(-1.54%)
Jan 23, 2020	74.61	75.43	73.97	75.38	304,889	+1.18(+1.60%)
Jan 22, 2020	75.46	76.79	73.97	74.20	204,894	-0.86(-1.14%)
Jan 21, 2020	73.16	75.15	72.98	75.06	399,052	+2.07(+2.84%)
Jan 17, 2020	73.87	73.87	72.02	72.99	197,630	-0.18(-0.24%)
Jan 16, 2020	72.86	74.01	72.81	73.17	226,018	+1.09(+1.52%)
Jan 15, 2020	72.17	73.60	71.74	72.07	417,560	-0.20(-0.27%)
Jan 14, 2020	70.91	74.07	70.32	72.27	493,017	+1.66(+2.35%)
Jan 13, 2020	69.99	70.67	69.53	70.61	218,285	+0.84(+1.20%)
Jan 10, 2020	70.76	71.09	69.48	69.77	139,122	-0.74(-1.05%)
Jan 09, 2020	70.43	70.91	70.11	70.51	224,726	+0.65(+0.93%)
Jan 08, 2020	70.11	70.58	69.81	69.86	234,358	-0.31(-0.44%)
Jan 07, 2020	68.71	70.63	68.25	70.17	281,178	+1.42(+2.07%)
Jan 06, 2020	69.58	69.58	68.62	68.75	211,989	-1.81(-2.57%)
Jan 03, 2020	69.27	71.24	69.24	70.56	277,939	-0.17(-0.24%)
Jan 02, 2020	71.01	71.13	69.55	70.73	176,115	+0.51(+0.73%)
Dec 31, 2019	70.04	70.65	69.56	70.22	182,014	-0.01(-0.01%)
Dec 30, 2019	70.41	70.47	69.38	70.23	387,712	-0.27(-0.38%)
Dec 27, 2019	70.66	70.79	69.79	70.49	157,982	+0.00(+0.00%)
Dec 26, 2019	70.72	70.72	70.10	70.49	113,705	+0.00(+0.00%)
Dec 24, 2019	70.79	70.79	69.87	70.49	146,321	+0.18(+0.25%)
Dec 23, 2019	69.95	70.57	69.18	70.31	238,375	+0.95(+1.36%)
Dec 20, 2019	69.98	70.09	69.12	69.37	982,473	+0.08(+0.11%)
Dec 19, 2019	69.09	69.56	68.02	69.29	246,973	+0.30(+0.43%)
Dec 18, 2019	68.23	69.62	67.74	68.99	316,100	+0.93(+1.36%)
Dec 17, 2019	67.57	68.09	67.28	68.07	242,171	+0.74(+1.10%)
Dec 16, 2019	68.38	69.26	66.94	67.33	255,189	-0.45(-0.67%)
Dec 13, 2019	68.28	69.36	67.48	67.78	292,845	-0.77(-1.12%)
Dec 12, 2019	66.26	68.81	65.80	68.55	360,654	+2.16(+3.25%)
Dec 11, 2019	64.93	66.75	64.69	66.39	166,765	+1.47(+2.26%)
Dec 10, 2019	64.06	65.20	63.76	64.92	181,494	+0.86(+1.34%)
Dec 09, 2019	64.24	64.44	63.78	64.06	185,374	-0.31(-0.47%)
Dec 06, 2019	63.25	64.46	62.58	64.37	364,333	+1.65(+2.63%)
Dec 05, 2019	62.53	62.84	62.13	62.72	274,074	+0.84(+1.35%)
Dec 04, 2019	61.62	62.71	61.07	61.88	292,729	+1.05(+1.72%)
Dec 03, 2019	60.91	61.35	60.30	60.84	191,618	-1.45(-2.33%)
Dec 02, 2019	63.50	63.50	61.86	62.29	266,454	-1.04(-1.64%)
Nov 29, 2019	64.05	64.36	63.19	63.32	92,274	-1.14(-1.77%)
Nov 27, 2019	63.49	64.61	63.17	64.47	140,845	+1.29(+2.04%)
Nov 26, 2019	62.60	63.25	62.11	63.17	239,678	+0.67(+1.07%)
Nov 25, 2019	60.02	62.60	60.02	62.50	290,097	+2.69(+4.50%)
Nov 22, 2019	60.59	60.59	59.23	59.81	145,307	-0.33(-0.54%)
Nov 21, 2019	61.92	61.96	59.20	60.14	375,056	-2.16(-3.47%)
Nov 20, 2019	63.30	63.71	62.13	62.30	237,869	-1.37(-2.15%)
Nov 19, 2019	65.16	65.16	63.67	63.67	191,986	-0.99(-1.53%)
Nov 18, 2019	64.54	65.48	64.06	64.65	273,219	-0.20(-0.30%)
Nov 15, 2019	63.99	65.41	63.84	64.85	380,050	+1.67(+2.64%)
Nov 14, 2019	62.99	63.59	62.38	63.18	232,320	+0.00(+0.00%)
Nov 13, 2019	64.52	65.31	62.58	63.18	498,924	-1.51(-2.33%)
Nov 12, 2019	69.80	71.26	64.53	64.69	1,105,484	+2.34(+3.75%)
Nov 11, 2019	62.11	62.97	61.74	62.36	357,401	-0.37(-0.60%)
Nov 08, 2019	62.49	63.23	62.01	62.73	255,327	-0.28(-0.44%)
Nov 07, 2019	63.10	63.11	62.19	63.01	251,374	+0.74(+1.19%)
Nov 06, 2019	63.17	63.17	61.51	62.27	443,514	-1.11(-1.76%)
Nov 05, 2019	62.41	63.70	61.87	63.38	461,881	+1.42(+2.29%)
Nov 04, 2019	61.39	62.16	60.83	61.96	269,970	+1.26(+2.08%)