Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	94.30	96.54	94.30	95.96	148,173	+2.18(+2.32%)
Apr 25, 2024	91.95	93.85	91.88	93.78	143,447	+0.94(+1.01%)
Apr 24, 2024	92.93	94.63	92.15	92.84	140,288	-0.26(-0.28%)
Apr 23, 2024	91.10	94.85	91.10	93.10	194,117	+2.07(+2.27%)
Apr 22, 2024	90.76	91.33	89.36	91.03	121,742	+1.33(+1.48%)
Apr 19, 2024	89.81	91.52	89.11	89.70	187,987	-1.11(-1.22%)
Apr 18, 2024	91.76	93.36	90.71	90.81	198,089	-1.62(-1.75%)
Apr 17, 2024	95.47	95.79	92.36	92.43	197,286	-2.52(-2.65%)
Apr 16, 2024	93.90	95.48	93.49	94.95	123,640	+0.10(+0.11%)
Apr 15, 2024	96.46	97.40	94.13	94.85	117,751	-1.67(-1.73%)
Apr 12, 2024	98.10	99.98	95.72	96.52	125,369	-3.16(-3.17%)
Apr 11, 2024	96.87	99.76	96.20	99.68	156,496	+3.16(+3.27%)
Apr 10, 2024	97.09	98.79	95.92	96.52	192,651	-4.23(-4.20%)
Apr 09, 2024	99.68	100.87	98.03	100.75	124,645	+1.71(+1.73%)
Apr 08, 2024	98.58	100.03	98.31	99.04	170,673	+1.08(+1.10%)
Apr 05, 2024	97.38	98.33	96.28	97.96	185,253	+0.54(+0.55%)
Apr 04, 2024	100.82	101.96	97.02	97.42	263,587	-1.82(-1.83%)
Apr 03, 2024	96.67	100.26	96.56	99.24	133,678	+1.06(+1.08%)
Apr 02, 2024	99.18	99.56	96.92	98.18	244,080	-3.16(-3.12%)
Apr 01, 2024	101.91	102.49	100.47	101.34	194,751	-0.64(-0.63%)
Mar 28, 2024	102.02	102.68	101.06	101.98	210,086	-0.04(-0.04%)
Mar 27, 2024	99.32	102.67	98.70	102.02	277,901	+3.42(+3.47%)
Mar 26, 2024	98.27	99.00	97.65	98.60	219,336	+1.15(+1.18%)
Mar 25, 2024	96.73	97.99	96.31	97.45	110,067	+0.26(+0.27%)
Mar 22, 2024	97.95	97.95	96.59	97.19	103,394	-0.75(-0.77%)
Mar 21, 2024	96.96	99.40	96.96	97.94	169,365	+2.12(+2.21%)
Mar 20, 2024	94.29	97.00	93.77	95.82	172,146	+1.05(+1.11%)
Mar 19, 2024	94.63	95.77	94.17	94.77	146,215	-0.60(-0.63%)
Mar 18, 2024	96.30	97.40	95.27	95.37	163,980	-0.38(-0.40%)
Mar 15, 2024	95.86	97.11	95.56	95.75	1,138,691	-1.07(-1.11%)
Mar 14, 2024	97.43	99.33	95.52	96.82	237,467	-1.31(-1.33%)
Mar 13, 2024	99.50	100.24	97.92	98.13	231,926	-2.20(-2.19%)
Mar 12, 2024	100.43	100.81	99.43	100.33	184,970	-0.10(-0.10%)
Mar 11, 2024	102.36	103.23	100.31	100.43	230,469	-3.13(-3.02%)
Mar 08, 2024	106.75	107.17	103.37	103.56	142,826	-2.16(-2.04%)
Mar 07, 2024	103.24	106.70	103.24	105.72	199,431	+3.31(+3.23%)
Mar 06, 2024	101.33	104.14	101.33	102.41	149,155	+1.78(+1.77%)
Mar 05, 2024	101.31	102.26	99.87	100.63	110,123	-2.29(-2.23%)
Mar 04, 2024	103.62	103.62	101.53	102.92	267,384	-0.63(-0.61%)
Mar 01, 2024	101.35	104.23	100.41	103.55	230,287	+2.35(+2.32%)
Feb 29, 2024	99.91	101.44	98.37	101.20	261,076	+3.07(+3.13%)
Feb 28, 2024	97.35	98.95	97.06	98.13	134,736	-0.70(-0.71%)
Feb 27, 2024	99.71	99.90	97.54	98.83	427,616	+0.10(+0.10%)
Feb 26, 2024	99.76	99.91	98.64	98.73	162,287	-0.66(-0.66%)
Feb 23, 2024	99.83	99.98	97.64	99.39	219,338	-0.40(-0.40%)
Feb 22, 2024	99.72	100.75	99.30	99.79	263,869	+0.88(+0.89%)
Feb 21, 2024	98.25	99.20	96.27	98.91	389,960	-0.69(-0.69%)
Feb 20, 2024	101.70	101.70	99.50	99.60	247,313	-3.85(-3.72%)
Feb 16, 2024	103.21	104.52	101.96	103.45	193,799	-0.22(-0.21%)
Feb 15, 2024	103.43	105.05	103.00	103.67	222,000	+1.43(+1.40%)
Feb 14, 2024	101.79	102.63	100.20	102.24	219,878	+2.37(+2.37%)
Feb 13, 2024	100.57	103.78	99.11	99.87	254,500	-5.58(-5.30%)
Feb 12, 2024	104.42	106.10	102.52	105.46	263,681	+0.79(+0.75%)
Feb 09, 2024	101.75	105.52	100.42	104.67	324,719	+3.89(+3.86%)
Feb 08, 2024	100.37	102.38	99.55	100.78	344,979	+0.42(+0.42%)
Feb 07, 2024	96.46	102.51	95.76	100.36	709,616	-6.13(-5.76%)
Feb 06, 2024	104.40	106.60	104.15	106.50	348,317	+1.48(+1.41%)
Feb 05, 2024	104.64	105.92	103.12	105.02	155,283	-0.92(-0.87%)
Feb 02, 2024	104.31	107.27	104.29	105.94	156,511	+0.05(+0.05%)
Feb 01, 2024	104.38	106.32	103.21	105.89	148,391	+1.81(+1.74%)
Jan 31, 2024	106.51	107.52	103.85	104.08	282,381	-3.12(-2.91%)
Jan 30, 2024	107.19	108.26	106.52	107.19	183,164	-0.33(-0.31%)
Jan 29, 2024	104.72	107.75	103.72	107.53	145,214	+2.60(+2.48%)
Jan 26, 2024	106.34	106.34	103.60	104.93	147,486	-1.46(-1.37%)
Jan 25, 2024	109.50	109.87	105.44	106.39	132,668	-1.01(-0.94%)
Jan 24, 2024	109.54	109.54	106.92	107.39	179,356	-0.27(-0.25%)
Jan 23, 2024	108.94	109.41	107.17	107.67	158,739	+0.17(+0.16%)
Jan 22, 2024	107.36	108.37	106.51	107.50	175,825	+1.99(+1.88%)
Jan 19, 2024	103.75	105.80	101.88	105.51	301,368	+2.87(+2.79%)
Jan 18, 2024	101.67	103.17	101.47	102.64	159,625	+2.25(+2.24%)
Jan 17, 2024	100.40	101.25	98.44	100.39	157,671	-2.09(-2.04%)
Jan 16, 2024	100.92	103.11	100.92	102.48	131,024	+0.36(+0.35%)
Jan 12, 2024	103.59	104.07	101.56	102.12	110,424	-0.30(-0.29%)
Jan 11, 2024	102.37	102.99	100.39	102.42	181,496	-0.50(-0.48%)
Jan 10, 2024	102.34	102.98	100.90	102.92	109,872	-0.01(-0.01%)
Jan 09, 2024	101.18	103.18	101.18	102.93	103,162	-0.39(-0.38%)
Jan 08, 2024	100.77	103.47	100.06	103.32	157,556	+2.55(+2.53%)
Jan 05, 2024	100.14	101.67	100.14	100.77	130,854	-0.40(-0.40%)
Jan 04, 2024	101.94	101.94	100.32	101.17	171,706	-0.78(-0.76%)
Jan 03, 2024	104.78	104.78	101.75	101.95	241,740	-4.19(-3.94%)
Jan 02, 2024	107.33	107.56	105.19	106.14	298,528	-2.68(-2.46%)
Dec 29, 2023	110.37	111.35	108.29	108.81	170,450	-1.92(-1.73%)
Dec 28, 2023	111.81	112.29	110.37	110.73	113,220	-1.35(-1.20%)
Dec 27, 2023	113.28	113.28	111.49	112.08	138,888	-0.49(-0.44%)
Dec 26, 2023	111.22	113.17	110.09	112.57	105,300	+1.94(+1.75%)
Dec 22, 2023	110.74	111.70	107.66	110.63	116,697	+0.71(+0.65%)
Dec 21, 2023	109.30	110.41	107.90	109.92	187,436	+1.94(+1.79%)
Dec 20, 2023	109.69	112.40	107.86	107.98	305,128	-2.15(-1.95%)
Dec 19, 2023	109.89	111.13	109.81	110.13	146,116	+1.14(+1.05%)
Dec 18, 2023	109.87	109.87	107.58	108.99	175,008	-0.39(-0.36%)
Dec 15, 2023	111.27	111.53	108.46	109.38	783,026	-1.69(-1.52%)
Dec 14, 2023	106.62	111.86	106.62	111.07	373,090	+6.29(+6.01%)
Dec 13, 2023	99.63	105.29	97.03	104.78	472,158	+5.01(+5.02%)
Dec 12, 2023	98.90	100.01	97.57	99.77	295,360	+0.74(+0.75%)
Dec 11, 2023	96.66	99.32	96.60	99.03	224,088	+2.81(+2.92%)
Dec 08, 2023	98.59	100.14	96.12	96.23	452,108	-2.28(-2.31%)
Dec 07, 2023	95.67	98.57	95.21	98.50	211,313	+3.11(+3.26%)
Dec 06, 2023	95.04	96.92	94.91	95.40	230,421	+1.19(+1.26%)
Dec 05, 2023	95.37	95.37	93.61	94.21	221,573	-1.78(-1.85%)
Dec 04, 2023	94.89	96.27	94.10	95.99	237,036	+0.21(+0.22%)
Dec 01, 2023	94.23	96.53	93.80	95.78	207,589	+0.82(+0.86%)
Nov 30, 2023	96.66	97.39	94.19	94.96	224,571	-2.27(-2.33%)
Nov 29, 2023	98.19	100.29	97.17	97.22	211,746	+0.32(+0.33%)
Nov 28, 2023	95.73	97.62	95.38	96.91	289,328	+0.60(+0.62%)
Nov 27, 2023	95.70	96.86	95.30	96.31	192,795	-0.02(-0.02%)
Nov 24, 2023	95.85	96.71	95.59	96.33	103,298	-0.08(-0.08%)
Nov 22, 2023	96.44	97.48	96.03	96.41	148,138	+1.07(+1.12%)
Nov 21, 2023	96.01	96.62	94.49	95.34	239,095	-1.46(-1.51%)
Nov 20, 2023	95.51	97.29	93.73	96.80	188,421	+1.24(+1.30%)
Nov 17, 2023	95.61	96.28	94.10	95.56	245,032	+0.64(+0.67%)
Nov 16, 2023	94.83	96.06	93.63	94.92	240,577	-0.62(-0.65%)
Nov 15, 2023	93.99	98.39	93.92	95.54	431,021	+1.61(+1.71%)
Nov 14, 2023	90.89	93.97	90.58	93.93	241,246	+6.50(+7.43%)
Nov 13, 2023	88.87	88.89	87.43	87.43	141,275	-1.84(-2.06%)
Nov 10, 2023	85.70	89.40	85.13	89.27	250,106	+4.12(+4.84%)
Nov 09, 2023	87.45	87.52	85.09	85.15	156,227	-1.41(-1.63%)
Nov 08, 2023	87.54	88.47	85.79	86.55	140,946	-0.81(-0.93%)
Nov 07, 2023	88.99	89.06	86.75	87.36	254,676	-2.30(-2.56%)
Nov 06, 2023	91.32	91.77	88.49	89.66	229,307	-1.91(-2.08%)
Nov 03, 2023	89.94	92.67	89.94	91.56	345,131	+3.47(+3.94%)
Nov 02, 2023	86.19	88.82	85.39	88.09	353,398	+3.66(+4.34%)
Nov 01, 2023	87.21	87.21	81.69	84.43	566,215	-2.65(-3.05%)
Oct 31, 2023	86.59	88.00	85.43	87.08	297,299	+0.69(+0.80%)
Oct 30, 2023	88.21	88.46	85.04	86.39	239,672	-1.26(-1.43%)
Oct 27, 2023	88.48	89.15	86.85	87.65	268,410	-0.57(-0.64%)
Oct 26, 2023	88.29	90.69	87.69	88.22	374,752	+0.61(+0.69%)
Oct 25, 2023	89.79	90.72	87.50	87.61	297,772	-2.98(-3.29%)
Oct 24, 2023	90.08	92.48	89.32	90.60	279,797	+1.48(+1.66%)
Oct 23, 2023	89.99	91.60	88.21	89.12	420,572	-1.58(-1.74%)
Oct 20, 2023	92.64	93.39	90.65	90.70	352,296	-1.67(-1.80%)
Oct 19, 2023	95.98	98.54	92.13	92.36	346,921	-3.02(-3.17%)
Oct 18, 2023	95.91	96.47	93.87	95.39	219,752	-2.08(-2.13%)
Oct 17, 2023	95.93	98.37	95.08	97.46	286,900	+0.40(+0.41%)
Oct 16, 2023	96.18	98.06	95.70	97.06	247,835	+2.00(+2.10%)
Oct 13, 2023	100.77	100.77	94.77	95.07	408,040	-5.53(-5.50%)
Oct 12, 2023	101.91	104.67	99.96	100.60	250,203	-0.43(-0.42%)
Oct 11, 2023	101.79	103.68	100.27	101.03	288,545	-0.87(-0.85%)
Oct 10, 2023	99.37	102.53	98.83	101.89	397,398	+2.66(+2.69%)
Oct 09, 2023	97.97	99.90	96.35	99.23	129,799	+0.61(+0.62%)
Oct 06, 2023	96.73	99.22	96.28	98.62	202,037	+1.14(+1.17%)
Oct 05, 2023	99.41	99.93	97.26	97.48	201,495	-1.50(-1.51%)
Oct 04, 2023	99.06	100.53	98.46	98.98	177,641	+0.23(+0.23%)
Oct 03, 2023	101.60	102.63	98.22	98.75	248,736	-3.27(-3.21%)