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 (%)
Sep 28, 2007 6.890 8.000 6.430 8.000 19,724 +1.06(+15.27%)
Sep 27, 2007 6.750 6.990 6.700 6.940 2,770 +0.42(+6.44%)
Sep 26, 2007 6.720 7.280 6.460 6.520 9,225 -0.20(-2.98%)
Sep 25, 2007 6.210 7.000 6.110 6.720 20,435 +0.50(+8.04%)
Sep 24, 2007 6.220 6.220 6.210 6.220 640 -0.05(-0.80%)
Sep 21, 2007 6.130 6.412 6.130 6.270 11,445 +0.04(+0.64%)
Sep 20, 2007 6.110 6.230 6.100 6.230 525 -0.18(-2.81%)
Sep 19, 2007 6.200 6.410 6.200 6.410 7,105 +0.21(+3.39%)
Sep 18, 2007 6.150 6.260 6.080 6.200 3,089 +0.06(+0.98%)
Sep 17, 2007 5.950 6.140 5.950 6.140 2,323 +0.12(+1.99%)
Sep 14, 2007 6.110 6.110 5.870 6.020 4,300 -0.05(-0.82%)
Sep 13, 2007 6.070 6.080 6.060 6.070 4,768 -0.14(-2.25%)
Sep 12, 2007 5.650 6.390 5.650 6.210 18,050 +0.51(+8.95%)
Sep 11, 2007 5.710 5.830 5.700 5.700 3,815 -0.10(-1.72%)
Sep 10, 2007 5.730 5.802 5.730 5.800 1,160 +0.03(+0.52%)
Sep 07, 2007 5.990 6.040 5.770 5.770 1,930 -0.23(-3.83%)
Sep 06, 2007 6.000 6.000 6.000 6.000 2,500 -0.13(-2.12%)
Sep 05, 2007 6.190 6.190 5.800 6.130 7,558 -0.02(-0.33%)
Sep 04, 2007 6.130 6.150 6.050 6.150 5,100 -0.04(-0.65%)
Aug 31, 2007 6.004 6.190 6.004 6.190 5,320 +0.17(+2.82%)
Aug 30, 2007 6.230 6.230 6.000 6.020 9,327 -0.19(-3.06%)
Aug 29, 2007 6.163 6.220 6.000 6.210 8,733 +0.21(+3.50%)
Aug 28, 2007 6.390 6.390 6.000 6.000 8,759 -0.07(-1.15%)
Aug 27, 2007 6.250 6.362 5.980 6.070 12,451 -0.16(-2.57%)
Aug 24, 2007 6.190 6.410 6.190 6.230 7,310 +0.04(+0.65%)
Aug 23, 2007 6.000 6.190 5.990 6.190 764 +0.07(+1.14%)
Aug 22, 2007 6.500 6.500 5.800 6.120 20,833 -0.42(-6.42%)
Aug 21, 2007 6.510 6.590 6.500 6.540 2,013 +0.02(+0.31%)
Aug 20, 2007 6.420 6.520 6.420 6.520 6,040 +0.04(+0.68%)
Aug 17, 2007 5.940 6.480 5.650 6.476 17,228 +0.85(+15.03%)
Aug 16, 2007 5.880 6.100 5.510 5.630 25,301 -0.37(-6.17%)
Aug 15, 2007 6.190 6.240 5.750 6.000 29,874 -0.15(-2.44%)
Aug 14, 2007 7.358 7.690 6.100 6.150 29,198 -1.40(-18.54%)
Aug 13, 2007 7.360 7.614 7.090 7.550 9,204 +0.34(+4.72%)
Aug 10, 2007 7.020 7.250 7.000 7.210 10,002 -0.29(-3.87%)
Aug 09, 2007 7.700 7.700 7.450 7.500 2,455 +0.11(+1.49%)
Aug 08, 2007 7.550 7.790 7.230 7.390 13,090 -0.10(-1.34%)
Aug 07, 2007 7.150 7.930 6.510 7.490 22,924 +0.19(+2.60%)
Aug 06, 2007 7.790 8.000 7.300 7.300 23,596 -0.70(-8.75%)
Aug 03, 2007 8.000 8.390 7.560 8.000 11,401 -0.21(-2.56%)
Aug 02, 2007 8.550 8.550 8.140 8.210 7,189 -0.38(-4.42%)
Aug 01, 2007 8.320 9.120 8.098 8.590 9,685 +0.16(+1.90%)
Jul 31, 2007 7.630 9.240 7.610 8.430 49,566 +0.74(+9.62%)
Jul 30, 2007 7.940 7.980 7.500 7.690 24,800 -0.06(-0.77%)
Jul 27, 2007 7.860 7.930 7.100 7.750 35,602 -0.20(-2.52%)
Jul 26, 2007 8.290 8.290 7.500 7.950 51,569 -0.34(-4.10%)
Jul 25, 2007 9.400 9.400 7.460 8.290 62,508 -1.11(-11.81%)
Jul 24, 2007 9.470 10.38 9.070 9.400 107,534 -0.03(-0.32%)
Jul 23, 2007 9.500 10.25 8.370 9.430 179,966 -0.05(-0.53%)
Jul 20, 2007 9.110 11.60 9.080 9.480 272,939 -0.62(-6.14%)
Jul 19, 2007 7.000 10.95 6.950 10.10 684,973 +3.30(+48.53%)
Jul 18, 2007 5.500 7.760 5.450 6.800 384,500 +1.58(+30.27%)
Jul 17, 2007 5.310 5.500 5.040 5.220 25,838 -0.10(-1.88%)
Jul 16, 2007 5.140 5.490 5.140 5.320 5,724 -0.02(-0.37%)
Jul 13, 2007 5.200 5.340 5.160 5.340 2,400 +0.16(+3.06%)
Jul 12, 2007 4.910 5.182 4.900 5.182 3,357 -0.03(-0.58%)
Jul 11, 2007 5.212 5.212 5.180 5.212 700 +0.01(+0.23%)
Jul 10, 2007 4.900 5.340 4.900 5.200 1,464 -0.10(-1.89%)
Jul 09, 2007 4.880 5.330 4.880 5.300 21,623 +0.20(+3.92%)
Jul 06, 2007 4.880 5.100 4.880 5.100 8,833 +0.05(+0.99%)
Jul 05, 2007 5.090 5.100 4.920 5.050 4,350 -0.10(-2.02%)
Jul 03, 2007 5.180 5.180 5.060 5.154 636 +0.04(+0.86%)
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.