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 (%)
Dec 30, 2011 5.000 5.160 4.850 5.078 51,349 -0.08(-1.47%)
Dec 29, 2011 4.650 5.340 4.480 5.154 73,875 +0.51(+11.08%)
Dec 28, 2011 4.470 4.650 4.470 4.640 32,311 +0.04(+0.87%)
Dec 27, 2011 4.590 4.600 4.410 4.600 33,236 +0.05(+1.05%)
Dec 23, 2011 4.570 4.580 4.400 4.552 23,426 +0.02(+0.49%)
Dec 21, 2011 4.520 4.580 4.320 4.530 22,724 +0.00(+0.00%)
Dec 20, 2011 4.550 4.550 4.400 4.530 13,557 +0.05(+1.12%)
Dec 19, 2011 4.320 4.500 4.320 4.480 25,239 +0.04(+0.92%)
Dec 16, 2011 4.250 4.500 4.250 4.439 27,968 -0.00(-0.02%)
Dec 15, 2011 4.540 4.540 4.290 4.440 11,838 -0.05(-1.09%)
Dec 14, 2011 4.520 4.560 4.300 4.489 24,957 -0.06(-1.34%)
Dec 13, 2011 4.540 4.560 4.315 4.550 23,400 -0.00(-0.02%)
Dec 12, 2011 4.560 4.560 4.500 4.551 6,515 +0.00(+0.02%)
Dec 09, 2011 4.540 4.550 4.350 4.550 15,607 +0.01(+0.22%)
Dec 08, 2011 4.520 4.540 4.170 4.540 16,763 +0.01(+0.22%)
Dec 07, 2011 4.370 4.530 4.370 4.530 12,465 +0.02(+0.44%)
Dec 06, 2011 4.320 4.520 4.320 4.510 18,867 +0.26(+6.12%)
Dec 05, 2011 4.240 4.399 4.190 4.250 11,385 +0.02(+0.47%)
Dec 02, 2011 4.230 4.230 4.150 4.230 18,735 +0.01(+0.24%)
Dec 01, 2011 3.970 4.240 3.960 4.220 42,513 +0.07(+1.69%)
Nov 30, 2011 4.110 4.150 3.720 4.150 11,125 +0.03(+0.73%)
Nov 29, 2011 4.050 4.130 3.850 4.120 13,247 -0.01(-0.24%)
Nov 28, 2011 3.900 4.130 3.900 4.130 19,852 +0.23(+5.90%)
Nov 25, 2011 4.090 4.110 3.900 3.900 2,345 -0.18(-4.41%)
Nov 23, 2011 4.110 4.120 3.990 4.080 9,662 -0.02(-0.49%)
Nov 22, 2011 4.020 4.100 4.000 4.100 24,923 +0.09(+2.24%)
Nov 21, 2011 4.000 4.010 3.850 4.010 27,424 +0.03(+0.75%)
Nov 18, 2011 3.830 3.980 3.820 3.980 7,250 +0.02(+0.51%)
Nov 16, 2011 3.920 3.960 3.960 3.960 18,900 -0.01(-0.25%)
Nov 14, 2011 3.950 3.970 3.970 3.970 5,400 +0.01(+0.25%)
Nov 11, 2011 3.930 3.970 3.710 3.960 31,020 +0.03(+0.76%)
Nov 10, 2011 3.930 3.930 3.792 3.930 4,095 +0.01(+0.26%)
Nov 09, 2011 3.700 3.920 3.550 3.920 17,426 +0.06(+1.55%)
Nov 08, 2011 3.870 3.880 3.850 3.860 3,492 +0.00(+0.00%)
Nov 07, 2011 3.860 3.860 3.804 3.860 2,185 +0.00(+0.00%)
Nov 04, 2011 3.860 3.870 3.810 3.860 1,825 +0.01(+0.26%)
Nov 03, 2011 3.800 3.860 3.750 3.850 6,480 +0.09(+2.39%)
Nov 02, 2011 3.800 3.800 3.760 3.760 300 -0.01(-0.27%)
Nov 01, 2011 3.850 3.850 3.770 3.770 1,300 -0.03(-0.79%)
Oct 31, 2011 3.720 3.800 3.720 3.800 1,200 +0.00(+0.00%)
Oct 28, 2011 3.638 3.830 3.638 3.800 24,483 -0.03(-0.78%)
Oct 27, 2011 3.800 3.840 3.550 3.830 9,145 +0.03(+0.79%)
Oct 26, 2011 3.750 3.800 3.700 3.800 9,700 +0.05(+1.33%)
Oct 25, 2011 3.750 3.750 3.700 3.750 5,201 +0.05(+1.35%)
Oct 24, 2011 3.700 3.750 3.700 3.700 3,560 -0.05(-1.33%)
Oct 21, 2011 3.750 3.750 3.750 3.750 600 +0.00(+0.00%)
Oct 20, 2011 3.750 3.750 3.700 3.750 5,900 +0.00(+0.00%)
Oct 19, 2011 3.830 3.830 3.700 3.750 21,317 -0.04(-1.06%)
Oct 18, 2011 3.760 3.800 3.510 3.790 4,830 +0.04(+1.07%)
Oct 17, 2011 3.780 3.790 3.470 3.750 6,601 -0.03(-0.79%)
Oct 13, 2011 3.780 3.780 3.780 3.780 600 +0.00(+0.00%)
Oct 12, 2011 3.760 3.790 3.730 3.780 3,214 +0.05(+1.34%)
Oct 11, 2011 3.780 3.780 3.430 3.730 10,538 -0.05(-1.32%)
Oct 10, 2011 3.750 3.780 3.750 3.780 1,065 +0.02(+0.59%)
Oct 07, 2011 3.745 3.760 3.670 3.758 2,035 +0.01(+0.27%)
Oct 06, 2011 3.780 3.780 3.550 3.748 2,515 -0.02(-0.58%)
Oct 05, 2011 3.790 3.790 3.740 3.770 3,100 +0.14(+3.94%)
Oct 04, 2011 3.670 3.670 3.627 3.627 1,300 -0.04(-1.20%)
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.