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, 2015 2.020 2.100 2.100 2.100 3,000 +0.06(+2.94%)
Dec 30, 2015 2.050 2.050 1.930 2.040 22,128 -0.06(-2.86%)
Dec 29, 2015 2.020 2.187 2.020 2.100 22,017 +0.04(+1.94%)
Dec 28, 2015 1.940 2.075 1.922 2.060 5,681 -0.01(-0.48%)
Dec 24, 2015 1.990 2.070 2.070 2.070 23,700 +0.06(+3.04%)
Dec 23, 2015 2.000 2.099 1.880 2.009 11,337 -0.09(-4.34%)
Dec 22, 2015 2.000 2.140 1.850 2.100 39,089 +0.05(+2.44%)
Dec 21, 2015 2.140 2.200 1.980 2.050 23,576 -0.09(-4.21%)
Dec 18, 2015 1.870 2.140 1.870 2.140 16,462 +0.19(+9.74%)
Dec 17, 2015 2.260 2.370 1.900 1.950 152,956 -0.25(-11.36%)
Dec 16, 2015 2.320 2.520 2.200 2.200 3,318 -0.12(-5.17%)
Dec 15, 2015 2.200 2.510 2.200 2.320 12,198 -0.06(-2.52%)
Dec 14, 2015 2.320 2.470 2.140 2.380 36,272 -0.02(-0.83%)
Dec 11, 2015 2.290 2.530 2.100 2.400 43,261 -0.05(-2.04%)
Dec 10, 2015 2.110 2.580 2.110 2.450 26,945 +0.25(+11.36%)
Dec 09, 2015 2.000 2.251 2.000 2.200 10,848 +0.28(+14.58%)
Dec 08, 2015 2.050 2.050 1.860 1.920 50,984 -0.08(-4.00%)
Dec 07, 2015 2.200 2.260 2.000 2.000 6,779 +0.00(+0.00%)
Dec 04, 2015 2.060 2.150 2.000 2.000 12,043 -0.14(-6.54%)
Dec 03, 2015 2.400 2.400 2.010 2.140 14,773 -0.10(-4.46%)
Dec 02, 2015 2.480 2.480 2.240 2.240 16,398 -0.11(-4.68%)
Dec 01, 2015 2.515 2.600 2.320 2.350 2,906 +0.00(+0.00%)
Nov 30, 2015 2.400 2.440 2.280 2.350 3,564 +0.04(+1.86%)
Nov 27, 2015 2.350 2.350 2.270 2.307 6,703 -0.04(-1.83%)
Nov 25, 2015 2.550 2.350 2.350 2.350 16,200 +0.00(+0.00%)
Nov 24, 2015 2.460 2.500 2.280 2.350 16,517 -0.07(-2.89%)
Nov 23, 2015 2.310 2.570 2.140 2.420 27,432 -0.07(-2.81%)
Nov 20, 2015 2.500 2.576 2.480 2.490 3,915 -0.00(-0.00%)
Nov 19, 2015 2.630 2.750 2.490 2.490 29,568 -0.14(-5.32%)
Nov 18, 2015 2.612 2.650 2.600 2.630 8,491 -0.02(-0.75%)
Nov 17, 2015 2.790 2.790 2.630 2.650 5,536 -0.23(-7.99%)
Nov 16, 2015 3.000 3.000 2.830 2.880 7,433 -0.37(-11.38%)
Nov 13, 2015 3.250 3.250 3.250 3.250 632 +0.04(+1.25%)
Nov 12, 2015 3.400 3.400 3.210 3.210 1,500 -0.10(-3.02%)
Nov 11, 2015 3.150 3.310 3.150 3.310 5,058 +0.25(+8.17%)
Nov 10, 2015 3.450 3.450 3.060 3.060 3,406 -0.39(-11.30%)
Nov 09, 2015 3.450 3.450 3.450 3.450 740 +0.06(+1.77%)
Nov 06, 2015 3.400 3.420 3.380 3.390 1,844 +0.00(+0.00%)
Nov 05, 2015 3.497 3.500 3.390 3.390 418 -0.11(-3.14%)
Nov 04, 2015 3.460 3.500 3.460 3.500 1,800 +0.09(+2.64%)
Nov 03, 2015 3.300 3.422 3.150 3.410 5,036 -0.09(-2.57%)
Nov 02, 2015 3.140 3.510 3.140 3.500 6,670 +0.34(+10.76%)
Oct 30, 2015 3.300 3.300 3.090 3.160 2,632 -0.05(-1.56%)
Oct 29, 2015 3.100 3.330 3.050 3.210 3,748 +0.11(+3.55%)
Oct 28, 2015 3.070 3.210 2.852 3.100 19,237 -0.01(-0.32%)
Oct 27, 2015 3.180 3.230 3.080 3.110 11,748 -0.11(-3.42%)
Oct 26, 2015 3.050 3.260 2.920 3.220 9,661 +0.07(+2.22%)
Oct 23, 2015 3.060 3.160 3.040 3.150 14,329 +0.00(+0.00%)
Oct 22, 2015 3.010 3.300 2.950 3.150 7,677 +0.03(+1.12%)
Oct 21, 2015 3.090 3.260 2.860 3.115 6,876 -0.06(-1.74%)
Oct 20, 2015 3.080 3.320 2.950 3.170 13,864 +0.05(+1.61%)
Oct 19, 2015 3.120 3.300 2.950 3.120 6,920 -0.20(-6.02%)
Oct 16, 2015 3.320 3.320 3.000 3.320 4,241 +0.13(+4.08%)
Oct 15, 2015 2.990 3.190 2.850 3.190 4,953 +0.19(+6.33%)
Oct 14, 2015 3.290 3.350 2.990 3.000 1,830 +0.00(+0.00%)
Oct 13, 2015 3.000 3.120 2.720 3.000 11,601 -0.02(-0.79%)
Oct 12, 2015 3.029 3.050 2.838 3.024 2,269 +0.10(+3.38%)
Oct 09, 2015 2.890 3.100 2.800 2.925 3,754 +0.11(+3.79%)
Oct 08, 2015 2.740 2.841 2.740 2.818 702 +0.09(+3.23%)
Oct 07, 2015 2.690 2.890 2.620 2.730 6,559 +0.05(+1.87%)
Oct 06, 2015 2.570 2.680 2.550 2.680 68,891 +0.09(+3.63%)
Oct 05, 2015 2.570 2.586 2.570 2.586 538 -0.01(-0.54%)
Oct 02, 2015 2.630 2.650 2.495 2.600 8,101 -0.01(-0.38%)
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.