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, 2014 5.910 5.530 5.530 5.530 13,700 -0.28(-4.82%)
Dec 30, 2014 5.920 6.000 5.810 5.810 9,563 -0.13(-2.19%)
Dec 29, 2014 5.991 6.210 5.920 5.940 2,606 +0.03(+0.51%)
Dec 26, 2014 6.050 6.240 5.900 5.910 8,093 +0.01(+0.17%)
Dec 24, 2014 6.020 5.900 5.900 5.900 5,600 -0.20(-3.28%)
Dec 23, 2014 5.970 6.250 5.900 6.100 7,803 -0.15(-2.40%)
Dec 22, 2014 6.090 6.250 5.990 6.250 8,599 +0.31(+5.22%)
Dec 19, 2014 5.490 6.200 5.460 5.940 4,154 -0.07(-1.16%)
Dec 18, 2014 6.010 6.010 6.010 6.010 303 -0.25(-3.99%)
Dec 17, 2014 6.010 6.260 5.770 6.260 4,630 +0.06(+0.97%)
Dec 16, 2014 5.620 6.200 5.620 6.200 6,070 +0.30(+5.08%)
Dec 15, 2014 6.100 6.100 5.900 5.900 5,200 -0.01(-0.17%)
Dec 12, 2014 5.960 6.100 5.480 5.910 16,122 +0.01(+0.17%)
Dec 11, 2014 5.950 5.990 5.460 5.900 14,838 -0.01(-0.17%)
Dec 10, 2014 5.910 6.000 5.900 5.910 17,039 -0.08(-1.34%)
Dec 09, 2014 5.765 5.990 5.740 5.990 10,968 +0.26(+4.54%)
Dec 08, 2014 5.790 5.820 5.470 5.730 10,595 -0.15(-2.55%)
Dec 05, 2014 5.900 5.923 5.880 5.880 7,667 +0.01(+0.17%)
Dec 04, 2014 5.900 6.060 5.750 5.870 30,602 -0.05(-0.88%)
Dec 03, 2014 5.930 6.089 5.910 5.922 3,298 +0.02(+0.37%)
Dec 02, 2014 5.900 5.990 5.900 5.900 3,455 -0.08(-1.34%)
Dec 01, 2014 5.829 6.090 5.700 5.980 15,577 -0.05(-0.79%)
Nov 28, 2014 5.820 6.028 5.810 6.028 400 +0.28(+4.92%)
Nov 26, 2014 5.990 5.745 5.745 5.745 4,900 -0.14(-2.30%)
Nov 25, 2014 5.952 6.090 5.880 5.880 7,703 +0.01(+0.17%)
Nov 24, 2014 5.780 6.090 5.780 5.870 5,680 +0.17(+2.98%)
Nov 21, 2014 5.990 5.990 5.550 5.700 4,289 -0.29(-4.84%)
Nov 20, 2014 5.710 6.000 5.670 5.990 9,625 +0.26(+4.54%)
Nov 19, 2014 5.710 5.730 5.689 5.730 2,417 +0.03(+0.53%)
Nov 18, 2014 5.610 5.830 5.610 5.700 10,993 -0.06(-1.04%)
Nov 17, 2014 5.660 5.760 5.640 5.760 15,430 -0.01(-0.17%)
Nov 14, 2014 5.890 5.890 5.661 5.770 2,770 +0.01(+0.17%)
Nov 13, 2014 5.880 5.975 5.750 5.760 5,914 +0.01(+0.17%)
Nov 12, 2014 5.910 5.920 5.000 5.750 39,102 -0.16(-2.71%)
Nov 11, 2014 6.260 6.260 5.860 5.910 21,526 -0.11(-1.83%)
Nov 10, 2014 6.100 6.230 6.000 6.020 1,850 +0.00(+0.00%)
Nov 07, 2014 6.220 6.220 6.020 6.020 6,316 -0.23(-3.68%)
Nov 06, 2014 6.480 6.480 6.200 6.250 1,586 -0.06(-0.95%)
Nov 05, 2014 6.670 6.680 6.310 6.310 9,277 -0.37(-5.54%)
Nov 04, 2014 6.600 6.680 6.270 6.680 11,182 +0.10(+1.52%)
Nov 03, 2014 6.580 6.680 6.450 6.580 3,584 +0.06(+0.92%)
Oct 31, 2014 6.639 6.670 6.510 6.520 10,730 -0.13(-1.95%)
Oct 30, 2014 6.610 6.650 6.460 6.650 20,213 -0.16(-2.35%)
Oct 28, 2014 6.940 6.810 6.810 6.810 2,700 -0.18(-2.58%)
Oct 27, 2014 6.830 6.990 6.740 6.990 3,060 +0.20(+2.95%)
Oct 24, 2014 6.590 6.800 6.590 6.790 6,055 +0.10(+1.49%)
Oct 23, 2014 6.800 6.800 6.690 6.690 3,259 -0.24(-3.46%)
Oct 22, 2014 6.930 6.930 6.690 6.930 7,783 -0.16(-2.26%)
Oct 21, 2014 6.720 7.200 6.670 7.090 3,127 +0.07(+1.00%)
Oct 20, 2014 7.000 7.000 6.850 7.020 11,615 +0.02(+0.29%)
Oct 17, 2014 6.900 7.080 6.630 7.000 20,265 -0.11(-1.55%)
Oct 16, 2014 6.880 7.260 6.540 7.110 5,139 +0.01(+0.14%)
Oct 15, 2014 7.260 7.270 7.250 7.100 9,686 -0.24(-3.27%)
Oct 14, 2014 7.510 7.510 7.260 7.340 18,521 -0.06(-0.81%)
Oct 13, 2014 7.450 7.430 7.400 7.400 5,063 -0.03(-0.40%)
Oct 10, 2014 7.520 7.520 7.400 7.430 2,242 -0.08(-1.07%)
Oct 09, 2014 7.480 7.570 7.400 7.510 2,502 -0.06(-0.79%)
Oct 08, 2014 7.280 7.600 7.250 7.570 35,627 +0.13(+1.75%)
Oct 07, 2014 7.290 7.482 7.290 7.440 23,906 +0.03(+0.40%)
Oct 06, 2014 7.290 7.430 7.270 7.410 6,198 -0.01(-0.13%)
Oct 03, 2014 7.390 7.540 7.390 7.420 2,540 +0.01(+0.13%)
Oct 02, 2014 7.520 7.520 7.410 7.410 1,875 -0.11(-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.