Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	86.98	88.66	85.18	86.69	222,963	-1.05(-1.19%)
Nov 29, 2021	88.85	90.53	87.19	87.73	171,987	+0.85(+0.98%)
Nov 26, 2021	87.68	88.25	85.37	86.88	332,108	-3.47(-3.84%)
Nov 24, 2021	89.08	90.75	88.23	90.35	411,349	+0.79(+0.88%)
Nov 23, 2021	88.71	89.75	86.69	89.56	273,492	+1.30(+1.47%)
Nov 22, 2021	89.62	90.51	87.95	88.27	198,929	-0.30(-0.33%)
Nov 19, 2021	88.08	89.68	88.07	88.56	254,398	+0.46(+0.53%)
Nov 18, 2021	89.20	88.17	86.72	88.10	332,615	-0.52(-0.59%)
Nov 17, 2021	89.58	90.11	87.54	88.62	186,311	-0.99(-1.10%)
Nov 16, 2021	89.03	90.07	88.48	89.61	149,084	+0.08(+0.09%)
Nov 15, 2021	91.07	91.47	88.75	89.53	197,204	-0.68(-0.76%)
Nov 12, 2021	93.65	93.65	89.98	90.21	191,905	-2.59(-2.79%)
Nov 11, 2021	92.86	94.28	89.49	92.80	337,810	+0.72(+0.78%)
Nov 10, 2021	90.64			92.08	174,475	+0.59(+0.65%)
Nov 09, 2021	89.99	94.69	86.84	91.49	347,762	-2.33(-2.48%)
Nov 08, 2021	94.45	95.15	93.36	93.82	199,350	-0.14(-0.15%)
Nov 05, 2021	93.81	95.03	92.43	93.95	162,622	+1.17(+1.26%)
Nov 04, 2021	93.64	93.93	92.22	92.79	192,444	+0.14(+0.15%)
Nov 03, 2021	91.29	93.09	90.38	92.65	112,792	+1.64(+1.80%)
Nov 02, 2021	93.14	93.34	90.60	91.01	104,864	-1.83(-1.97%)
Nov 01, 2021	91.13	93.41	90.67	92.84	209,676	+2.17(+2.40%)
Oct 29, 2021	89.37			90.67	181,230	+0.58(+0.65%)
Oct 28, 2021	84.51	90.16	84.40	90.08	203,115	+6.39(+7.63%)
Oct 27, 2021	84.38	85.11	83.51	83.69	136,644	-0.51(-0.61%)
Oct 26, 2021	85.35			84.21	155,433	-0.53(-0.63%)
Oct 25, 2021	84.61	85.72	83.90	84.74	108,187	+0.64(+0.76%)
Oct 22, 2021	84.65	86.49	83.77	84.10	125,999	-1.06(-1.24%)
Oct 21, 2021	85.65	86.40	84.56	85.16	209,697	-1.30(-1.51%)
Oct 20, 2021	87.14	87.68	86.28	86.46	111,794	-0.43(-0.50%)
Oct 19, 2021	86.51	87.40	86.38	86.89	101,758	+0.75(+0.87%)
Oct 18, 2021	86.59	86.80	85.89	86.14	95,684	-1.19(-1.36%)
Oct 15, 2021	87.64	87.75	86.57	87.33	266,931	+0.85(+0.98%)
Oct 14, 2021	85.95	86.51	84.60	86.48	215,160	+2.08(+2.47%)
Oct 13, 2021	85.27	85.69	83.63	84.40	132,649	+0.01(+0.01%)
Oct 12, 2021	84.38	85.27	83.53	84.39	270,821	-0.39(-0.45%)
Oct 11, 2021	86.09	86.34	84.62	84.77	181,551	-1.71(-1.98%)
Oct 08, 2021	87.62	88.14	86.13	86.48	133,358	-0.74(-0.85%)
Oct 07, 2021	85.52	87.51	84.63	87.22	351,151	+2.88(+3.42%)
Oct 06, 2021	83.80	84.78	82.83	84.34	234,226	-0.01(-0.01%)
Oct 05, 2021	85.00	85.37	83.65	84.35	205,267	+0.11(+0.13%)
Oct 04, 2021	87.20	88.33	84.05	84.24	185,528	-3.50(-3.98%)
Oct 01, 2021	87.69	88.68	86.03	87.73	194,227	+1.09(+1.25%)
Sep 30, 2021	89.80	90.67	86.64	86.65	207,866	-2.44(-2.74%)
Sep 29, 2021	89.11	90.00	88.30	89.09	349,905	+0.19(+0.21%)
Sep 28, 2021	89.56	90.67	88.39	88.90	372,166	-1.71(-1.89%)
Sep 27, 2021	89.17	90.72	88.89	90.61	186,510	+1.12(+1.25%)
Sep 24, 2021	88.65	90.04	87.84	89.49	157,442	-0.05(-0.06%)
Sep 23, 2021	86.54	89.80	86.39	89.54	229,495	+3.01(+3.48%)
Sep 22, 2021	84.61	86.84	84.24	86.53	177,009	+2.83(+3.39%)
Sep 21, 2021	83.81	84.50	81.80	83.69	185,266	+0.62(+0.75%)
Sep 20, 2021	83.53	83.93	81.77	83.07	256,802	-2.88(-3.35%)
Sep 17, 2021	85.65	86.50	84.21	85.96	677,754	+0.59(+0.69%)
Sep 16, 2021	85.79	86.62	85.20	85.36	265,293	-1.23(-1.43%)
Sep 15, 2021	84.64	86.70	83.89	86.60	192,000	+1.92(+2.26%)
Sep 14, 2021	85.84	86.46	84.44	84.68	233,241	-2.29(-2.63%)
Sep 13, 2021	86.77	87.22	84.93	86.97	170,472	+1.05(+1.22%)
Sep 10, 2021	86.06	87.94	85.66	85.93	180,777	+0.84(+0.99%)
Sep 09, 2021	84.67	86.29	84.43	85.09	148,953	+0.22(+0.26%)
Sep 08, 2021	88.21	88.21	84.56	84.87	203,313	-3.44(-3.89%)
Sep 07, 2021	88.32	88.76	87.00	88.31	167,858	+0.33(+0.37%)
Sep 03, 2021	88.69	89.32	87.56	87.98	126,186	-0.80(-0.90%)
Sep 02, 2021	88.49	89.72	88.20	88.78	145,395	+0.27(+0.30%)