Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2021	118.90	119.75	116.84	118.83	250,081	-1.26(-1.05%)
Jan 21, 2021	120.25	121.50	118.74	120.09	283,014	+0.68(+0.57%)
Jan 20, 2021	124.88	125.55	118.60	119.41	394,917	-4.64(-3.74%)
Jan 19, 2021	117.17	124.52	117.17	124.05	398,815	+8.58(+7.43%)
Jan 15, 2021	115.94	116.47	112.22	115.47	306,500	-2.23(-1.89%)
Jan 14, 2021	114.02	119.89	113.35	117.70	429,170	+6.09(+5.46%)
Jan 13, 2021	114.11	115.96	111.34	111.61	178,710	-2.51(-2.20%)
Jan 12, 2021	114.86	115.09	112.54	114.12	201,042	+0.27(+0.24%)
Jan 11, 2021	110.37	114.11	110.13	113.85	231,595	+1.59(+1.42%)
Jan 08, 2021	113.64	115.07	110.60	112.26	236,200	+0.73(+0.65%)
Jan 07, 2021	107.75	113.38	106.52	111.53	274,307	+5.27(+4.96%)
Jan 06, 2021	102.10	108.11	102.10	106.26	430,074	+4.40(+4.32%)
Jan 05, 2021	98.31	102.12	98.31	101.86	246,463	+3.87(+3.95%)
Jan 04, 2021	98.98	100.96	96.75	97.99	258,168	+1.02(+1.05%)
Dec 31, 2020		96.97	96.97	96.97	340,713	-0.21(-0.22%)
Dec 30, 2020	96.95	98.66	96.55	97.18	340,713	+1.93(+2.03%)
Dec 29, 2020	98.87	98.87	94.70	95.25	149,649	-3.06(-3.11%)
Dec 28, 2020	100.03	100.97	98.20	98.31	152,364	-0.59(-0.60%)
Dec 24, 2020	98.68	98.93	97.11	98.90	111,800	+1.72(+1.77%)
Dec 23, 2020	98.12	99.60	97.08	97.18	161,811	-0.76(-0.78%)
Dec 22, 2020	98.35	99.66	97.64	97.94	184,502	+0.38(+0.39%)
Dec 21, 2020	97.22	98.46	96.40	97.56	206,988	-1.23(-1.25%)
Dec 18, 2020	101.22	101.72	98.12	98.79	523,500	-1.83(-1.82%)
Dec 17, 2020	101.29	102.04	98.91	100.62	210,082	+0.57(+0.57%)
Dec 16, 2020	101.20	101.60	98.12	100.05	224,577	-0.44(-0.44%)
Dec 15, 2020	104.41	104.41	99.85	100.49	269,665	-0.34(-0.34%)
Dec 14, 2020	99.57	101.55	98.92	100.83	219,108	+2.72(+2.77%)
Dec 11, 2020	96.81	99.60	96.00	98.11	198,800	+0.48(+0.49%)
Dec 10, 2020	96.74	97.89	95.64	97.63	196,894	+0.22(+0.23%)
Dec 09, 2020	103.16	104.43	96.43	97.41	339,514	-4.92(-4.81%)
Dec 08, 2020	99.71	102.65	99.68	102.33	343,934	+2.16(+2.16%)
Dec 07, 2020	101.49	101.97	99.83	100.17	532,808	-0.75(-0.74%)
Dec 04, 2020	98.08	101.87	98.08	100.92	444,400	+3.01(+3.07%)
Dec 03, 2020	100.57	101.37	97.66	97.91	251,353	-2.08(-2.08%)
Dec 02, 2020	100.00	100.05	98.12	99.99	257,935	+0.24(+0.24%)
Dec 01, 2020	97.54	100.73	97.25	99.75	442,565	+3.29(+3.41%)
Nov 30, 2020	97.38	97.89	95.42	96.46	260,895	-0.92(-0.94%)
Nov 27, 2020	94.50	97.63	94.50	97.38	91,500	+2.98(+3.16%)
Nov 25, 2020	97.40	98.64	94.20	94.40	271,400	-1.82(-1.89%)
Nov 24, 2020	95.85	97.71	94.24	96.22	224,830	+1.74(+1.84%)
Nov 23, 2020	91.03	94.71	90.80	94.48	227,615	+4.39(+4.87%)
Nov 20, 2020	89.08	91.31	89.00	90.09	212,400	+0.14(+0.16%)
Nov 19, 2020	88.35	90.06	88.17	89.95	123,693	+1.43(+1.62%)
Nov 18, 2020	89.31	90.32	88.08	88.52	189,408	-0.49(-0.55%)
Nov 17, 2020	88.76	89.55	87.50	89.01	172,430	-0.79(-0.88%)
Nov 16, 2020	87.63	90.58	87.33	89.80	179,835	+3.51(+4.07%)
Nov 13, 2020	86.15	87.73	85.59	86.29	161,300	+1.82(+2.15%)
Nov 12, 2020	86.28	86.35	83.55	84.47	260,472	-1.90(-2.20%)
Nov 11, 2020	85.35	87.08	85.35	86.37	275,382	+1.95(+2.31%)
Nov 10, 2020	86.61	88.23	83.50	84.42	313,746	-2.29(-2.64%)
Nov 09, 2020	85.24	90.12	85.24	86.71	427,158	+3.23(+3.87%)
Nov 06, 2020	84.00	84.50	82.02	83.48	211,700	-0.53(-0.63%)
Nov 05, 2020	79.98	84.43	79.39	84.01	455,200	+7.91(+10.39%)
Nov 04, 2020	72.82	76.33	71.72	76.10	275,594	+3.46(+4.76%)
Nov 03, 2020	69.72	73.25	69.00	72.64	180,641	+2.86(+4.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.