Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	84.83	86.16	84.77	86.15	191,741	+1.44(+1.70%)
Apr 27, 2023	83.86	85.00	82.69	84.71	159,780	+1.08(+1.29%)
Apr 26, 2023	84.81	84.81	83.17	83.63	157,300	-0.90(-1.06%)
Apr 25, 2023	85.58	86.39	84.53	84.53	164,926	-1.63(-1.90%)
Apr 24, 2023	87.44	88.53	86.03	86.16	134,178	-1.30(-1.49%)
Apr 21, 2023	88.39	88.43	87.12	87.47	318,427	-1.14(-1.28%)
Apr 20, 2023	87.38	89.08	86.91	88.60	200,361	+0.50(+0.57%)
Apr 19, 2023	89.08	89.21	87.85	88.10	154,888	-2.07(-2.30%)
Apr 18, 2023	91.46	91.93	89.26	90.18	192,654	-0.69(-0.76%)
Apr 17, 2023	90.41	91.36	89.22	90.86	123,706	+0.08(+0.09%)
Apr 14, 2023	90.89	92.43	89.61	90.78	76,957	-0.65(-0.71%)
Apr 13, 2023	92.07	92.07	90.38	91.43	76,492	-0.17(-0.18%)
Apr 12, 2023	93.00	93.13	90.96	91.60	121,641	-0.62(-0.67%)
Apr 11, 2023	91.91	93.38	91.20	92.22	166,094	+0.95(+1.04%)
Apr 10, 2023	89.03	91.46	89.03	91.27	223,032	+1.50(+1.68%)
Apr 06, 2023	90.42	91.06	89.20	89.77	141,748	-1.06(-1.16%)
Apr 05, 2023	92.53	93.77	90.40	90.82	141,564	-2.25(-2.42%)
Apr 04, 2023	96.01	96.01	91.67	93.07	192,188	-2.71(-2.83%)
Apr 03, 2023	97.37	97.37	94.71	95.78	142,176	-1.82(-1.87%)
Mar 31, 2023	96.12	98.34	96.12	97.61	275,880	+1.41(+1.47%)
Mar 30, 2023	96.51	96.93	95.52	96.19	110,573	+0.60(+0.63%)
Mar 29, 2023	94.24	96.25	94.15	95.59	128,105	+2.52(+2.71%)
Mar 28, 2023	93.18	93.55	91.58	93.07	195,391	-0.73(-0.78%)
Mar 27, 2023	97.11	97.92	93.49	93.80	203,573	-2.77(-2.87%)
Mar 24, 2023	95.40	97.00	93.57	96.57	281,218	-0.09(-0.09%)
Mar 23, 2023	96.86	98.84	95.47	96.66	177,647	+0.87(+0.90%)
Mar 22, 2023	96.62	98.22	95.47	95.79	221,431	-0.98(-1.01%)
Mar 21, 2023	96.38	98.60	95.25	96.77	148,289	+1.38(+1.45%)
Mar 20, 2023	94.09	96.10	93.97	95.39	138,925	+1.95(+2.09%)
Mar 17, 2023	95.62	95.86	92.30	93.43	575,404	-2.54(-2.65%)
Mar 16, 2023	92.89	97.57	91.66	95.97	205,260	+1.88(+2.00%)
Mar 15, 2023	94.45	94.94	91.30	94.09	300,331	-2.71(-2.80%)
Mar 14, 2023	94.19	96.93	92.67	96.80	223,739	+5.15(+5.62%)
Mar 13, 2023	90.87	93.82	88.88	91.65	235,543	-0.60(-0.65%)
Mar 10, 2023	93.98	94.24	91.04	92.25	284,460	-1.98(-2.10%)
Mar 09, 2023	95.08	96.52	93.97	94.23	216,082	-0.69(-0.72%)
Mar 08, 2023	93.23	95.10	93.15	94.92	138,211	+2.28(+2.46%)
Mar 07, 2023	93.28	93.90	92.06	92.64	270,379	-0.68(-0.73%)
Mar 06, 2023	94.35	94.90	92.19	93.31	239,714	-0.89(-0.94%)
Mar 03, 2023	94.63	94.98	93.07	94.20	87,156	+0.21(+0.22%)
Mar 02, 2023	92.13	94.25	90.81	93.99	215,884	+0.90(+0.96%)
Mar 01, 2023	93.06	94.59	92.80	93.09	120,654	+0.39(+0.42%)
Feb 28, 2023	92.65	94.38	92.63	92.71	136,893	-0.06(-0.06%)
Feb 27, 2023	92.61	93.82	92.44	92.77	173,286	+1.27(+1.39%)
Feb 24, 2023	91.12	93.18	90.78	91.49	96,234	-1.22(-1.31%)
Feb 23, 2023	93.25	94.19	90.62	92.71	101,988	+0.63(+0.68%)
Feb 22, 2023	92.53	94.14	91.11	92.08	133,956	-0.31(-0.33%)
Feb 21, 2023	95.07	95.38	92.14	92.39	141,744	-4.36(-4.51%)
Feb 17, 2023	96.90	96.90	94.97	96.75	176,648	-0.11(-0.11%)
Feb 16, 2023	96.01	98.07	95.90	96.86	139,539	-1.03(-1.05%)
Feb 15, 2023	95.00	97.89	94.73	97.89	143,676	+2.44(+2.55%)
Feb 14, 2023	94.42	96.24	93.84	95.45	93,995	+0.33(+0.35%)
Feb 13, 2023	93.67	95.51	93.16	95.12	125,101	+2.03(+2.18%)
Feb 10, 2023	92.34	96.88	91.50	93.09	173,590	+0.46(+0.49%)
Feb 09, 2023	98.18	98.96	91.72	92.63	344,303	-4.13(-4.27%)
Feb 08, 2023	95.62	97.56	95.62	96.76	305,955	-0.41(-0.42%)
Feb 07, 2023	94.97	97.35	94.20	97.17	188,115	+1.86(+1.95%)
Feb 06, 2023	97.28	97.42	95.19	95.31	294,956	-3.35(-3.40%)
Feb 03, 2023	97.79	100.15	97.75	98.66	231,542	-0.28(-0.28%)
Feb 02, 2023	98.19	100.49	97.78	98.94	380,902	+1.32(+1.36%)