Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	104.55	105.38	99.38	100.97	288,220	-4.30(-4.09%)
Jan 28, 2021	105.16	107.05	103.06	105.27	363,010	+2.76(+2.69%)
Jan 27, 2021	105.33	107.27	101.59	102.52	298,400	-7.08(-6.46%)
Jan 26, 2021	113.13	114.15	108.85	109.59	239,675	-3.13(-2.78%)
Jan 25, 2021	117.15	117.20	110.86	112.72	348,122	-4.24(-3.63%)
Jan 22, 2021	117.03	117.87	115.01	116.97	253,983	-1.24(-1.05%)
Jan 21, 2021	118.36	119.59	116.87	118.21	287,523	+0.67(+0.57%)
Jan 20, 2021	122.92	123.58	116.74	117.54	401,209	-4.57(-3.74%)
Jan 19, 2021	115.33	122.57	115.33	122.10	405,169	+8.44(+7.43%)
Jan 15, 2021	114.12	114.65	110.46	113.66	311,383	-2.19(-1.89%)
Jan 14, 2021	112.23	118.01	111.57	115.85	436,008	+5.99(+5.46%)
Jan 13, 2021	112.32	114.14	109.59	109.86	181,557	-2.47(-2.20%)
Jan 12, 2021	113.06	113.28	110.78	112.33	204,245	+0.27(+0.24%)
Jan 11, 2021	108.64	112.32	108.40	112.06	235,285	+1.56(+1.42%)
Jan 08, 2021	111.86	113.27	108.86	110.50	239,963	+0.72(+0.65%)
Jan 07, 2021	106.06	111.60	104.85	109.78	278,677	+5.19(+4.96%)
Jan 06, 2021	100.50	106.41	100.50	104.59	436,926	+4.33(+4.32%)
Jan 05, 2021	96.77	100.52	96.77	100.26	250,390	+3.81(+3.95%)
Jan 04, 2021	97.43	99.38	95.23	96.45	262,281	+1.00(+1.05%)
Dec 31, 2020		95.45	95.45	95.45	346,141	-0.21(-0.22%)
Dec 30, 2020	95.43	97.11	95.04	95.66	346,141	+1.90(+2.03%)
Dec 29, 2020	97.32	97.32	93.21	93.76	152,033	-3.01(-3.11%)
Dec 28, 2020	98.46	99.39	96.66	96.77	154,791	-0.58(-0.60%)
Dec 24, 2020	97.13	97.38	95.59	97.35	113,581	+1.69(+1.77%)
Dec 23, 2020	96.58	98.04	95.56	95.66	164,389	-0.75(-0.78%)
Dec 22, 2020	96.81	98.10	96.11	96.40	187,441	+0.37(+0.39%)
Dec 21, 2020	95.70	96.92	94.89	96.03	210,286	-1.21(-1.25%)
Dec 18, 2020	99.63	100.13	96.58	97.24	531,841	-1.80(-1.82%)
Dec 17, 2020	99.70	100.44	97.36	99.04	213,429	+0.56(+0.57%)
Dec 16, 2020	99.61	100.01	96.58	98.48	228,155	-0.43(-0.44%)
Dec 15, 2020	102.77	102.77	98.28	98.91	273,961	-0.33(-0.34%)
Dec 14, 2020	98.01	99.96	97.37	99.25	222,599	+2.68(+2.77%)
Dec 11, 2020	95.29	98.04	94.49	96.57	201,967	+0.47(+0.49%)
Dec 10, 2020	95.22	96.35	94.14	96.10	200,031	+0.22(+0.23%)
Dec 09, 2020	101.54	102.79	94.92	95.88	344,923	-4.84(-4.81%)
Dec 08, 2020	98.15	101.04	98.12	100.72	349,414	+2.13(+2.16%)
Dec 07, 2020	99.90	100.37	98.26	98.60	541,297	-0.74(-0.74%)
Dec 04, 2020	96.54	100.27	96.54	99.34	451,480	+2.96(+3.07%)
Dec 03, 2020	98.99	99.78	96.13	96.37	255,357	-2.05(-2.08%)
Dec 02, 2020	98.43	98.48	96.58	98.42	262,044	+0.24(+0.24%)
Dec 01, 2020	96.01	99.15	95.72	98.19	449,616	+3.24(+3.41%)
Nov 30, 2020	95.85	96.35	93.92	94.95	265,052	-0.91(-0.94%)
Nov 27, 2020	93.02	96.10	93.02	95.85	92,957	+2.93(+3.16%)
Nov 25, 2020	95.87	97.10	92.72	92.92	275,724	-1.79(-1.89%)
Nov 24, 2020	94.35	96.18	92.77	94.71	228,412	+1.71(+1.84%)
Nov 23, 2020	89.60	93.22	89.38	93.00	231,241	+4.32(+4.87%)
Nov 20, 2020	87.68	89.87	87.60	88.68	215,784	+0.14(+0.16%)
Nov 19, 2020	86.96	88.65	86.79	88.54	125,663	+1.41(+1.62%)
Nov 18, 2020	87.91	88.90	86.70	87.13	192,425	-0.48(-0.55%)
Nov 17, 2020	87.37	88.15	86.13	87.61	175,177	-0.78(-0.88%)
Nov 16, 2020	86.26	89.16	85.96	88.39	182,700	+3.45(+4.07%)
Nov 13, 2020	84.80	86.35	84.25	84.94	163,870	+1.79(+2.15%)
Nov 12, 2020	84.93	85.00	82.24	83.15	264,622	-1.87(-2.20%)
Nov 11, 2020	84.01	85.71	84.01	85.02	279,769	+1.92(+2.31%)
Nov 10, 2020	85.25	86.85	82.19	83.10	318,745	-2.25(-2.64%)
Nov 09, 2020	83.90	88.71	83.90	85.35	433,964	+3.18(+3.87%)
Nov 06, 2020	82.68	83.17	80.73	82.17	215,073	-0.52(-0.63%)
Nov 05, 2020	78.73	83.11	78.14	82.69	462,453	+7.79(+10.39%)
Nov 04, 2020	71.68	75.13	70.60	74.91	279,985	+3.41(+4.76%)
Nov 03, 2020	68.63	72.10	67.92	71.50	183,519	+2.82(+4.10%)