Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	68.61	70.50	68.34	69.78	175,700	+2.31(+3.42%)
Oct 30, 2020	68.21	69.36	66.71	67.47	205,800	-1.55(-2.25%)
Oct 29, 2020	67.11	69.69	66.23	69.02	247,750	+1.76(+2.62%)
Oct 28, 2020	68.29	68.48	66.65	67.26	238,536	-2.24(-3.22%)
Oct 27, 2020	69.71	70.11	68.95	69.50	179,854	-0.65(-0.93%)
Oct 26, 2020	71.51	71.82	68.57	70.15	215,314	-2.34(-3.23%)
Oct 23, 2020	73.28	73.71	72.28	72.49	122,700	-0.83(-1.13%)
Oct 22, 2020	72.64	73.83	72.07	73.32	229,394	+0.50(+0.69%)
Oct 21, 2020	73.01	73.93	72.28	72.82	215,130	+0.22(+0.30%)
Oct 20, 2020	73.95	74.19	72.33	72.60	184,346	-0.58(-0.79%)
Oct 19, 2020	73.69	74.69	72.87	73.18	158,179	-0.08(-0.11%)
Oct 16, 2020	72.87	74.90	72.22	73.26	372,400	+0.27(+0.37%)
Oct 15, 2020	70.87	73.13	68.53	72.99	157,706	+0.87(+1.21%)
Oct 14, 2020	72.54	73.11	71.29	72.12	170,223	-0.04(-0.06%)
Oct 13, 2020	71.77	72.54	71.28	72.16	240,271	+0.43(+0.60%)
Oct 12, 2020	71.23	71.77	70.11	71.73	236,533	+1.33(+1.89%)
Oct 09, 2020	69.15	70.51	68.47	70.40	218,700	+2.40(+3.53%)
Oct 08, 2020	67.79	68.78	67.38	68.00	169,049	+0.93(+1.39%)
Oct 07, 2020	66.73	67.79	66.09	67.07	380,644	+1.31(+1.99%)
Oct 06, 2020	66.62	68.10	64.72	65.76	537,936	+1.07(+1.65%)
Oct 05, 2020	62.39	64.74	62.39	64.69	211,939	+2.97(+4.81%)
Oct 02, 2020	62.40	62.99	61.68	61.72	237,900	-2.34(-3.65%)

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.