Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Electric Technologies Inc (NQ: AETI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.590 9.900 9.254 9.430 12,674 -0.19(-1.98%)
Jan 30, 2014 9.710 9.872 9.410 9.620 33,085 -0.03(-0.31%)
Jan 29, 2014 9.720 9.930 9.251 9.650 20,802 -0.07(-0.72%)
Jan 28, 2014 9.950 9.960 9.570 9.720 27,751 -0.11(-1.12%)
Jan 27, 2014 10.41 11.10 9.800 9.830 44,657 -0.46(-4.47%)
Jan 24, 2014 11.02 11.07 9.800 10.29 82,656 -0.71(-6.45%)
Jan 23, 2014 10.98 11.14 10.70 11.00 47,199 -0.06(-0.54%)
Jan 22, 2014 11.16 11.19 11.00 11.06 123,838 -0.03(-0.27%)
Jan 21, 2014 11.10 11.19 10.82 11.09 83,588 +0.10(+0.91%)
Jan 17, 2014 11.05 10.99 10.99 10.99 28,300 -0.03(-0.27%)
Jan 16, 2014 10.53 11.21 10.50 11.02 116,120 +0.55(+5.25%)
Jan 15, 2014 9.700 10.53 9.700 10.47 89,342 +0.77(+7.94%)
Jan 14, 2014 9.590 9.770 9.590 9.700 50,623 +0.07(+0.73%)
Jan 13, 2014 9.450 9.755 9.380 9.630 58,640 +0.21(+2.23%)
Jan 10, 2014 9.620 9.620 9.200 9.420 47,832 -0.07(-0.74%)
Jan 09, 2014 9.520 9.640 9.470 9.490 8,085 -0.03(-0.32%)
Jan 08, 2014 9.650 9.650 9.470 9.520 7,030 -0.08(-0.83%)
Jan 07, 2014 9.730 9.750 9.300 9.600 19,369 -0.06(-0.62%)
Jan 06, 2014 9.710 9.790 9.010 9.660 34,238 +0.03(+0.31%)
Jan 03, 2014 9.670 9.950 9.490 9.630 21,902 -0.11(-1.13%)
Jan 02, 2014 9.970 9.970 9.480 9.740 39,062 -0.24(-2.40%)
Dec 31, 2013 9.940 9.980 9.980 9.980 87,900 +0.04(+0.40%)
Dec 30, 2013 9.250 9.940 9.250 9.940 147,189 +0.70(+7.58%)
Dec 27, 2013 9.200 9.250 9.090 9.240 14,199 +0.02(+0.22%)
Dec 26, 2013 9.150 9.220 8.970 9.220 16,423 +0.14(+1.54%)
Dec 24, 2013 9.072 9.120 9.020 9.080 1,235 -0.02(-0.22%)
Dec 23, 2013 9.150 9.150 8.760 9.100 11,751 -0.02(-0.22%)
Dec 20, 2013 9.260 9.260 8.900 9.120 22,305 -0.12(-1.30%)
Dec 19, 2013 9.100 9.250 8.930 9.240 10,460 +0.15(+1.65%)
Dec 18, 2013 8.760 9.090 8.750 9.090 13,876 +0.30(+3.41%)
Dec 17, 2013 8.830 8.890 8.750 8.790 5,419 -0.05(-0.57%)
Dec 16, 2013 8.740 9.170 8.740 8.840 20,173 +0.09(+1.03%)
Dec 13, 2013 8.780 8.862 8.750 8.750 6,407 +0.00(+0.00%)
Dec 12, 2013 8.770 8.880 8.750 8.750 6,162 -0.05(-0.57%)
Dec 11, 2013 8.750 9.030 8.750 8.800 5,987 +0.01(+0.11%)
Dec 10, 2013 9.150 9.200 8.780 8.790 7,730 -0.37(-4.04%)
Dec 09, 2013 8.950 9.240 8.820 9.160 16,634 +0.31(+3.50%)
Dec 06, 2013 8.760 8.850 8.724 8.850 0 +0.10(+1.14%)
Dec 05, 2013 8.760 9.000 8.750 8.750 0 -0.05(-0.57%)
Dec 04, 2013 9.120 9.140 8.800 8.800 0 -0.26(-2.87%)
Dec 03, 2013 9.200 9.250 8.970 9.060 0 -0.29(-3.10%)
Dec 02, 2013 9.450 9.550 9.230 9.350 0 -0.11(-1.16%)
Nov 29, 2013 9.350 9.460 9.090 9.460 0 +0.08(+0.85%)
Nov 27, 2013 9.330 9.460 9.210 9.380 0 -0.03(-0.32%)
Nov 26, 2013 9.200 9.480 9.140 9.410 0 +0.28(+3.07%)
Nov 25, 2013 9.050 9.180 9.028 9.130 0 +0.12(+1.33%)
Nov 22, 2013 8.930 9.090 8.670 9.010 0 +0.14(+1.58%)
Nov 21, 2013 8.880 9.089 8.780 8.870 0 +0.04(+0.45%)
Nov 20, 2013 8.780 9.100 8.551 8.830 0 +0.05(+0.57%)
Nov 19, 2013 8.710 8.860 8.570 8.780 0 +0.00(+0.00%)
Nov 18, 2013 9.170 9.380 8.710 8.780 0 -0.20(-2.23%)
Nov 15, 2013 9.390 9.390 8.610 8.980 0 -0.44(-4.67%)
Nov 14, 2013 9.250 9.490 9.050 9.420 0 +0.42(+4.67%)
Nov 12, 2013 8.590 9.090 8.530 9.000 0 +0.48(+5.63%)
Nov 11, 2013 8.470 8.570 8.210 8.520 0 +0.09(+1.07%)
Nov 08, 2013 8.390 8.500 8.311 8.430 0 +0.07(+0.90%)
Nov 07, 2013 8.280 8.480 8.150 8.355 0 +0.03(+0.30%)
Nov 06, 2013 8.320 8.460 8.210 8.330 0 +0.01(+0.12%)
Nov 05, 2013 8.210 8.400 8.210 8.320 0 -0.01(-0.12%)
Nov 04, 2013 8.200 8.400 7.700 8.330 0 +0.12(+1.46%)
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.