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 31, 2007 3.880 4.000 3.880 4.000 10,402 +0.01(+0.25%)
Dec 28, 2007 3.890 4.000 3.890 3.990 5,020 +0.10(+2.60%)
Dec 27, 2007 3.990 4.150 3.870 3.889 9,949 -0.11(-2.78%)
Dec 26, 2007 4.000 4.130 4.000 4.000 7,060 -0.05(-1.24%)
Dec 24, 2007 3.970 4.050 3.970 4.050 480 -0.10(-2.41%)
Dec 21, 2007 4.310 4.310 3.810 4.150 11,384 -0.15(-3.49%)
Dec 20, 2007 4.020 4.340 4.020 4.300 3,200 -0.08(-1.83%)
Dec 19, 2007 4.030 4.390 4.030 4.380 5,929 -0.02(-0.45%)
Dec 18, 2007 4.500 4.500 4.060 4.400 2,672 -0.15(-3.30%)
Dec 17, 2007 4.560 4.560 4.550 4.550 800 -0.35(-7.14%)
Dec 14, 2007 4.540 5.010 4.520 4.900 2,692 -0.10(-2.00%)
Dec 13, 2007 4.960 5.000 4.960 5.000 3,250 +0.04(+0.81%)
Dec 12, 2007 5.000 5.054 4.850 4.960 5,234 -0.14(-2.75%)
Dec 11, 2007 5.000 5.100 5.000 5.100 1,625 +0.03(+0.59%)
Dec 10, 2007 5.240 5.240 5.000 5.070 14,610 -0.17(-3.24%)
Dec 07, 2007 5.150 5.240 5.070 5.240 6,600 -0.03(-0.57%)
Dec 06, 2007 5.440 5.440 5.130 5.270 4,020 +0.07(+1.35%)
Dec 05, 2007 5.062 5.490 4.960 5.200 31,219 +0.37(+7.66%)
Dec 04, 2007 5.110 6.500 4.330 4.830 152,975 -0.37(-7.12%)
Dec 03, 2007 5.430 5.460 5.200 5.200 2,400 -0.25(-4.59%)
Nov 30, 2007 5.300 5.500 5.100 5.450 8,614 +0.21(+4.01%)
Nov 29, 2007 5.300 5.300 5.100 5.240 4,900 -0.23(-4.20%)
Nov 28, 2007 5.220 5.470 5.110 5.470 2,360 +0.09(+1.67%)
Nov 27, 2007 5.280 5.400 5.200 5.380 2,449 -0.16(-2.89%)
Nov 26, 2007 5.520 5.540 5.520 5.540 299 +0.04(+0.73%)
Nov 23, 2007 5.120 5.500 5.100 5.500 2,160 +0.00(+0.00%)
Nov 21, 2007 5.450 5.500 5.160 5.500 2,731 -0.05(-0.90%)
Nov 20, 2007 5.080 5.550 5.080 5.550 1,900 +0.00(+0.00%)
Nov 19, 2007 5.550 5.550 5.530 5.550 3,160 +0.06(+1.09%)
Nov 16, 2007 5.050 5.490 5.050 5.490 16,338 +0.15(+2.81%)
Nov 15, 2007 6.000 6.000 5.010 5.340 34,128 -1.11(-17.21%)
Nov 14, 2007 6.310 6.450 6.130 6.450 2,797 +0.12(+1.93%)
Nov 13, 2007 6.050 6.350 6.050 6.328 4,850 -0.32(-4.84%)
Nov 12, 2007 6.200 6.650 6.200 6.650 1,513 +0.46(+7.43%)
Nov 09, 2007 6.060 6.192 6.010 6.190 2,111 -0.06(-0.96%)
Nov 08, 2007 6.370 6.370 6.050 6.250 8,366 -0.30(-4.58%)
Nov 07, 2007 6.650 6.650 6.270 6.550 400 -0.11(-1.65%)
Nov 06, 2007 6.210 6.660 6.080 6.660 3,089 +0.41(+6.56%)
Nov 05, 2007 6.560 6.740 6.060 6.250 8,639 -0.43(-6.44%)
Nov 02, 2007 6.670 6.920 6.670 6.680 1,745 -0.24(-3.47%)
Nov 01, 2007 6.890 6.920 6.510 6.920 2,040 +0.08(+1.17%)
Oct 31, 2007 6.570 6.990 6.570 6.840 6,050 +0.04(+0.59%)
Oct 30, 2007 6.930 6.950 6.800 6.800 1,783 +0.07(+1.04%)
Oct 29, 2007 6.530 6.900 6.480 6.730 1,950 +0.29(+4.50%)
Oct 26, 2007 6.440 6.450 6.440 6.440 505 +0.19(+3.04%)
Oct 25, 2007 6.400 6.520 6.250 6.250 1,970 -0.19(-2.95%)
Oct 24, 2007 6.460 6.490 6.420 6.440 2,537 -0.07(-1.08%)
Oct 23, 2007 6.508 6.630 6.508 6.510 2,582 -0.19(-2.84%)
Oct 22, 2007 6.600 6.700 6.550 6.700 5,800 +0.00(+0.00%)
Oct 19, 2007 6.800 6.850 6.600 6.700 4,669 -0.05(-0.74%)
Oct 18, 2007 6.820 6.820 6.700 6.750 600 +0.20(+3.05%)
Oct 17, 2007 6.760 6.850 6.550 6.550 1,411 -0.15(-2.24%)
Oct 16, 2007 6.480 6.870 6.480 6.700 1,147 +0.25(+3.88%)
Oct 15, 2007 6.665 6.665 6.450 6.450 983 -0.10(-1.53%)
Oct 12, 2007 6.790 6.900 6.310 6.550 4,570 -0.40(-5.76%)
Oct 11, 2007 7.250 7.250 6.900 6.950 11,170 -0.25(-3.47%)
Oct 10, 2007 7.250 7.250 7.050 7.200 3,550 -0.05(-0.69%)
Oct 09, 2007 7.160 7.300 7.150 7.250 1,850 -0.25(-3.33%)
Oct 08, 2007 7.500 7.960 7.180 7.500 15,072 +0.00(+0.00%)
Oct 05, 2007 7.110 7.500 7.110 7.500 9,091 +0.30(+4.17%)
Oct 04, 2007 7.200 7.200 7.200 7.200 800 -0.25(-3.36%)
Oct 03, 2007 7.450 7.500 7.110 7.450 9,465 -0.13(-1.71%)
Oct 02, 2007 7.750 7.750 7.110 7.580 3,779 -0.22(-2.82%)
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.