Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	78.15	79.06	76.52	78.16	225,288	-0.37(-0.47%)
Oct 28, 2022	76.59	78.81	76.02	78.53	251,166	+2.49(+3.28%)
Oct 27, 2022	76.58	77.54	75.48	76.03	125,345	+0.49(+0.64%)
Oct 26, 2022	75.36	77.85	74.17	75.55	200,706	+0.13(+0.17%)
Oct 25, 2022	73.92	76.36	73.92	75.42	225,067	+1.69(+2.29%)
Oct 24, 2022	74.51	74.62	72.53	73.73	231,864	-0.47(-0.63%)
Oct 21, 2022	70.91	74.91	70.29	74.19	250,455	+3.76(+5.33%)
Oct 20, 2022	71.42	72.73	69.93	70.44	240,425	-0.38(-0.53%)
Oct 19, 2022	70.91	70.95	68.98	70.82	161,032	-0.42(-0.59%)
Oct 18, 2022	72.53	72.81	70.55	71.23	188,759	+0.48(+0.67%)
Oct 17, 2022	71.84	72.50	70.34	70.76	192,694	+0.47(+0.66%)
Oct 14, 2022	74.05	74.46	69.87	70.29	130,060	-3.11(-4.24%)
Oct 13, 2022	69.07	73.62	67.58	73.40	325,552	+2.13(+2.98%)
Oct 12, 2022	73.06	73.06	70.72	71.27	147,737	-1.76(-2.41%)
Oct 11, 2022	74.41	75.21	71.83	73.03	297,146	-2.02(-2.69%)
Oct 10, 2022	78.15	78.15	74.00	75.05	187,749	-2.54(-3.28%)
Oct 07, 2022	81.28	81.51	77.15	77.59	199,672	-5.04(-6.10%)
Oct 06, 2022	83.27	83.98	82.37	82.63	178,426	-0.64(-0.76%)
Oct 05, 2022	82.13	83.45	81.15	83.27	192,150	-0.22(-0.26%)
Oct 04, 2022	83.38	84.18	82.17	83.49	164,835	+2.40(+2.97%)
Oct 03, 2022	78.11	81.59	77.22	81.08	151,775	+4.15(+5.40%)
Sep 30, 2022	78.11	80.13	76.66	76.93	208,538	-2.65(-3.33%)
Sep 29, 2022	79.62	79.95	77.99	79.58	127,729	-0.98(-1.22%)
Sep 28, 2022	77.85	81.35	77.75	80.56	165,963	+1.84(+2.34%)
Sep 27, 2022	79.41	79.74	77.86	78.73	116,662	+0.50(+0.64%)
Sep 26, 2022	79.17	80.58	78.10	78.23	127,427	-1.19(-1.50%)
Sep 23, 2022	79.45	79.77	78.12	79.42	118,149	-1.27(-1.58%)
Sep 22, 2022	82.35	82.35	79.74	80.69	93,399	-2.10(-2.53%)
Sep 21, 2022	84.03	85.15	82.63	82.79	100,653	-0.69(-0.82%)
Sep 20, 2022	83.48	84.22	82.32	83.48	98,359	-0.80(-0.94%)
Sep 19, 2022	82.86	84.74	82.73	84.27	86,160	+0.47(+0.56%)
Sep 16, 2022	82.48	83.93	81.92	83.80	324,940	-0.04(-0.05%)
Sep 15, 2022	84.62	85.54	83.07	83.84	122,291	-1.39(-1.63%)
Sep 14, 2022	84.76	89.43	83.50	85.24	138,117	+0.84(+1.00%)
Sep 13, 2022	86.13	86.26	84.16	84.39	116,418	-4.36(-4.92%)
Sep 12, 2022	88.31	89.34	87.08	88.75	149,501	+0.68(+0.77%)
Sep 09, 2022	87.74	88.98	87.16	88.08	102,966	+1.55(+1.79%)
Sep 08, 2022	84.68	86.95	83.97	86.53	137,847	+0.96(+1.13%)
Sep 07, 2022	85.65	86.96	84.09	85.56	143,224	-0.01(-0.01%)
Sep 06, 2022	85.77	85.77	83.58	85.57	154,562	-0.48(-0.55%)
Sep 02, 2022	87.65	88.50	85.45	86.05	97,326	-0.52(-0.60%)
Sep 01, 2022	87.75	87.75	84.58	86.57	189,638	-2.66(-2.98%)
Aug 31, 2022	90.17	90.17	88.32	89.23	152,283	+0.02(+0.02%)
Aug 30, 2022	91.21	91.89	88.33	89.21	121,288	-1.24(-1.37%)
Aug 29, 2022	89.16	91.00	88.70	90.45	180,103	+0.39(+0.43%)
Aug 26, 2022	95.98	96.16	90.00	90.07	158,444	-5.46(-5.71%)
Aug 25, 2022	93.48	95.71	93.48	95.52	97,664	+2.54(+2.74%)
Aug 24, 2022	92.88	93.80	92.10	92.98	61,686	+0.20(+0.21%)
Aug 23, 2022	92.42	93.73	92.42	92.78	100,248	+0.75(+0.81%)
Aug 22, 2022	93.00	93.71	91.52	92.03	83,355	-2.48(-2.63%)
Aug 19, 2022	95.80	95.80	93.73	94.52	102,083	-2.78(-2.86%)
Aug 18, 2022	93.84	97.36	93.36	97.30	106,072	+2.95(+3.13%)
Aug 17, 2022	94.22	94.91	93.12	94.35	96,645	-1.37(-1.43%)
Aug 16, 2022	94.34	96.07	93.49	95.72	158,533	+0.95(+1.01%)
Aug 15, 2022	94.10	95.25	93.08	94.77	138,066	+0.46(+0.48%)
Aug 12, 2022	93.64	94.73	92.46	94.31	253,036	+1.30(+1.40%)
Aug 11, 2022	94.19	95.07	92.91	93.01	102,221	-0.40(-0.43%)
Aug 10, 2022	92.23	93.80	91.36	93.41	152,345	+3.74(+4.17%)
Aug 09, 2022	92.60	92.76	89.20	89.67	185,402	-4.14(-4.41%)
Aug 08, 2022	93.32	94.31	92.19	93.81	170,850	+0.24(+0.25%)
Aug 05, 2022	93.81	93.98	90.00	93.57	292,145	+0.14(+0.15%)
Aug 04, 2022	94.31	97.29	90.47	93.43	399,879	+1.23(+1.34%)
Aug 03, 2022	89.76	93.28	89.15	92.20	262,451	+2.75(+3.07%)
Aug 02, 2022	89.59	90.34	88.41	89.45	153,916	-1.32(-1.45%)