Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	71.02	71.64	70.53	71.20	179,500	-0.01(-0.01%)
Dec 30, 2019	71.40	71.46	70.35	71.21	382,356	-0.27(-0.38%)
Dec 27, 2019	71.65	71.78	70.77	71.48	155,800	+0.00(+0.00%)
Dec 26, 2019	71.71	71.71	71.08	71.48	112,135	+0.00(+0.00%)
Dec 24, 2019	71.78	71.78	70.85	71.48	144,300	+0.18(+0.25%)
Dec 23, 2019	70.93	71.56	70.15	71.30	235,082	+0.96(+1.36%)
Dec 20, 2019	70.96	71.07	70.09	70.34	968,900	+0.08(+0.11%)
Dec 19, 2019	70.06	70.53	68.97	70.26	243,561	+0.30(+0.43%)
Dec 18, 2019	69.19	70.60	68.68	69.96	311,733	+0.94(+1.36%)
Dec 17, 2019	68.52	69.04	68.22	69.02	238,826	+0.75(+1.10%)
Dec 16, 2019	69.34	70.23	67.88	68.27	251,664	-0.46(-0.67%)
Dec 13, 2019	69.24	70.33	68.43	68.73	288,800	-0.78(-1.12%)
Dec 12, 2019	67.19	69.77	66.72	69.51	355,672	+2.19(+3.25%)
Dec 11, 2019	65.84	67.69	65.60	67.32	164,462	+1.49(+2.26%)
Dec 10, 2019	64.96	66.11	64.65	65.83	178,987	+0.87(+1.34%)
Dec 09, 2019	65.14	65.34	64.67	64.96	182,813	-0.31(-0.47%)
Dec 06, 2019	64.14	65.36	63.46	65.27	359,300	+1.67(+2.63%)
Dec 05, 2019	63.41	63.72	63.00	63.60	270,288	+0.85(+1.35%)
Dec 04, 2019	62.48	63.59	61.93	62.75	288,685	+1.06(+1.72%)
Dec 03, 2019	61.76	62.21	61.14	61.69	188,971	-1.47(-2.33%)
Dec 02, 2019	64.39	64.39	62.73	63.16	262,773	-1.05(-1.64%)
Nov 29, 2019	64.95	65.26	64.08	64.21	91,000	-1.16(-1.77%)
Nov 27, 2019	64.38	65.52	64.06	65.37	138,900	+1.31(+2.04%)
Nov 26, 2019	63.48	64.14	62.98	64.06	236,367	+0.68(+1.07%)
Nov 25, 2019	60.86	63.48	60.86	63.38	286,090	+2.73(+4.50%)
Nov 22, 2019	61.44	61.44	60.06	60.65	143,300	-0.33(-0.54%)
Nov 21, 2019	62.79	62.82	60.03	60.98	369,875	-2.19(-3.47%)
Nov 20, 2019	64.19	64.60	63.00	63.17	234,583	-1.39(-2.15%)
Nov 19, 2019	66.07	66.07	64.56	64.56	189,334	-1.00(-1.53%)
Nov 18, 2019	65.44	66.40	64.96	65.56	269,445	-0.20(-0.30%)
Nov 15, 2019	64.89	66.33	64.73	65.76	374,800	+1.69(+2.64%)
Nov 14, 2019	63.87	64.49	63.25	64.07	229,111	+0.00(+0.00%)
Nov 13, 2019	65.42	66.22	63.46	64.07	492,032	-1.53(-2.33%)
Nov 12, 2019	70.78	72.26	65.43	65.60	1,090,212	+2.37(+3.75%)
Nov 11, 2019	62.98	63.85	62.61	63.23	352,464	-0.38(-0.60%)
Nov 08, 2019	63.37	64.12	62.88	63.61	251,800	-0.28(-0.44%)
Nov 07, 2019	63.98	63.99	63.06	63.89	247,902	+0.75(+1.19%)
Nov 06, 2019	64.06	64.06	62.37	63.14	437,387	-1.13(-1.76%)
Nov 05, 2019	63.28	64.59	62.74	64.27	455,500	+1.44(+2.29%)
Nov 04, 2019	62.25	63.03	61.68	62.83	266,241	+1.28(+2.08%)
Nov 01, 2019	59.58	62.01	59.37	61.55	274,500	+2.45(+4.15%)
Oct 31, 2019	59.19	59.70	57.29	59.10	356,652	-0.23(-0.39%)
Oct 30, 2019	60.07	60.07	58.85	59.33	158,154	-0.74(-1.23%)
Oct 29, 2019	61.46	61.80	59.78	60.07	292,145	-1.53(-2.48%)
Oct 28, 2019	60.14	61.82	60.14	61.60	267,847	+1.70(+2.84%)
Oct 25, 2019	58.22	60.78	57.43	59.90	565,500	+1.64(+2.81%)
Oct 24, 2019	54.63	58.41	54.63	58.26	595,256	+5.43(+10.28%)
Oct 23, 2019	54.27	54.27	52.01	52.83	259,549	-1.70(-3.12%)
Oct 22, 2019	53.70	54.59	53.31	54.53	381,596	+1.11(+2.08%)
Oct 21, 2019	53.83	54.43	53.36	53.42	200,738	+0.24(+0.45%)
Oct 18, 2019	53.73	54.18	52.81	53.18	266,200	-0.83(-1.54%)
Oct 17, 2019	53.30	54.38	53.30	54.01	280,246	+1.35(+2.56%)
Oct 16, 2019	54.29	54.47	52.56	52.66	209,889	-1.83(-3.36%)
Oct 15, 2019	54.07	54.57	53.20	54.49	395,962	+0.48(+0.89%)
Oct 14, 2019	53.67	54.28	53.33	54.01	234,365	+0.18(+0.33%)
Oct 11, 2019	53.19	55.11	53.19	53.83	457,100	-0.11(-0.20%)
Oct 10, 2019	54.25	55.10	53.48	53.94	217,186	-0.13(-0.24%)
Oct 09, 2019	53.98	54.42	53.44	54.07	235,150	+0.80(+1.50%)
Oct 08, 2019	54.90	54.92	53.22	53.27	186,351	-2.26(-4.07%)
Oct 07, 2019	55.57	56.04	54.90	55.53	227,781	-0.49(-0.87%)
Oct 04, 2019	55.20	56.09	55.08	56.02	184,700	+1.23(+2.24%)
Oct 03, 2019	54.73	54.85	53.44	54.79	245,806	+0.15(+0.27%)
Oct 02, 2019	55.53	55.53	53.69	54.64	294,252	-1.40(-2.50%)

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.