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 (%)
Jan 31, 2019 0.9050 0.9299 0.9050 0.9299 48,685 +0.02(+2.19%)
Jan 30, 2019 0.9100 0.9300 0.8800 0.9100 123,767 -0.01(-0.55%)
Jan 29, 2019 0.9799 0.9799 0.9000 0.9150 95,310 -0.03(-2.92%)
Jan 28, 2019 0.9200 1.020 0.9200 0.9425 557,988 +0.03(+3.57%)
Jan 25, 2019 0.8400 0.9100 0.8400 0.9100 199,500 +0.04(+4.62%)
Jan 24, 2019 0.8480 0.8700 0.8381 0.8698 23,229 +0.04(+4.67%)
Jan 23, 2019 0.8400 0.8735 0.8302 0.8310 49,997 -0.03(-3.37%)
Jan 22, 2019 0.9300 0.9349 0.8500 0.8600 116,170 -0.07(-7.53%)
Jan 18, 2019 0.8700 0.9300 0.8500 0.9300 191,800 +0.07(+8.14%)
Jan 17, 2019 0.8500 0.8800 0.8400 0.8600 90,141 +0.01(+1.18%)
Jan 16, 2019 0.8500 0.8800 0.8200 0.8500 85,188 +0.01(+1.19%)
Jan 15, 2019 0.8600 0.8825 0.8000 0.8400 89,601 -0.06(-6.67%)
Jan 14, 2019 0.8900 0.9200 0.8600 0.9000 63,318 +0.01(+1.12%)
Jan 11, 2019 0.9500 0.9500 0.8600 0.8900 64,400 -0.02(-1.87%)
Jan 10, 2019 0.9800 0.9900 0.9000 0.9070 166,177 -0.08(-7.93%)
Jan 09, 2019 0.9000 0.9900 0.8601 0.9851 568,208 +0.09(+9.98%)
Jan 08, 2019 0.8550 0.9000 0.8150 0.8957 132,780 +0.06(+6.59%)
Jan 07, 2019 0.8398 0.8890 0.8020 0.8403 285,618 +0.00(+0.39%)
Jan 04, 2019 0.8100 0.8550 0.8000 0.8370 143,800 +0.03(+3.33%)
Jan 03, 2019 0.8600 0.8600 0.7501 0.8100 96,631 -0.03(-3.80%)
Jan 02, 2019 0.8499 0.8749 0.8140 0.8420 123,400 -0.03(-3.22%)
Dec 31, 2018 0.8500 0.8700 0.8400 0.8700 79,700 -0.02(-2.25%)
Dec 28, 2018 0.8200 0.9000 0.8000 0.8900 519,000 +0.07(+8.60%)
Dec 27, 2018 0.9300 0.9300 0.7608 0.8195 120,637 -0.04(-4.65%)
Dec 26, 2018 0.9195 0.9345 0.8277 0.8595 157,634 +0.01(+1.12%)
Dec 24, 2018 0.8000 0.8900 0.7600 0.8500 248,400 -0.23(-21.30%)
Dec 21, 2018 0.7200 1.100 0.6000 1.080 1,502,100 +0.35(+47.02%)
Dec 20, 2018 0.7800 0.8900 0.7200 0.7346 422,055 -0.09(-11.41%)
Dec 19, 2018 0.9200 0.9200 0.7500 0.8292 963,599 -0.13(-13.62%)
Dec 18, 2018 1.270 1.270 0.9270 0.9600 6,629,321 +0.12(+14.29%)
Dec 17, 2018 0.9500 0.9500 0.8301 0.8400 250,688 -0.05(-5.62%)
Dec 14, 2018 0.8200 0.9400 0.8100 0.8900 318,100 +0.02(+2.30%)
Dec 13, 2018 0.8450 0.9025 0.8400 0.8700 286,737 -0.02(-2.25%)
Dec 12, 2018 0.8022 0.9099 0.8022 0.8900 981,794 +0.04(+4.09%)
Dec 11, 2018 1.030 1.030 0.8400 0.8550 925,790 -0.19(-17.79%)
Dec 10, 2018 1.170 1.190 1.010 1.040 559,882 -0.07(-6.31%)
Dec 07, 2018 1.170 1.230 1.020 1.110 1,101,400 -0.05(-4.31%)
Dec 06, 2018 1.300 1.340 1.120 1.160 2,548,562 -0.33(-22.15%)
Dec 04, 2018 1.250 1.720 1.160 1.490 30,133,300 +0.41(+37.96%)
Dec 03, 2018 1.060 1.550 0.9800 1.080 36,555,880 +0.68(+170.00%)
Nov 30, 2018 0.4200 0.4200 0.4000 0.4000 53,000 -0.03(-6.76%)
Nov 29, 2018 0.4479 0.4479 0.4180 0.4290 38,478 -0.00(-0.26%)
Nov 28, 2018 0.4500 0.4500 0.4200 0.4301 30,990 -0.03(-6.09%)
Nov 27, 2018 0.4701 0.4929 0.3971 0.4580 47,061 -0.02(-4.78%)
Nov 26, 2018 0.5385 0.5385 0.4700 0.4810 152,493 -0.03(-5.69%)
Nov 23, 2018 0.5100 0.5400 0.5100 0.5100 56,100 +0.04(+7.37%)
Nov 21, 2018 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Nov 20, 2018 0.4600 0.5000 0.4500 0.4900 13,313 -0.01(-1.01%)
Nov 19, 2018 0.5000 0.5229 0.4530 0.4950 15,525 -0.01(-1.00%)
Nov 16, 2018 0.5000 0.5300 0.4900 0.5000 88,500 -0.03(-4.78%)
Nov 15, 2018 0.5700 0.5800 0.5042 0.5251 84,124 -0.05(-9.47%)
Nov 14, 2018 0.5800 0.6400 0.5600 0.5800 28,270 -0.01(-1.69%)
Nov 13, 2018 0.5800 0.6100 0.5800 0.5900 18,648 -0.02(-3.75%)
Nov 12, 2018 0.6270 0.6498 0.6000 0.6130 31,267 -0.02(-2.70%)
Nov 09, 2018 0.6400 0.6400 0.6100 0.6300 64,700 +0.02(+2.86%)
Nov 08, 2018 0.6121 0.6400 0.6121 0.6125 18,944 -0.03(-4.30%)
Nov 07, 2018 0.6600 0.6600 0.6200 0.6400 63,504 +0.03(+4.88%)
Nov 06, 2018 0.6200 0.6399 0.6100 0.6102 33,961 -0.01(-1.58%)
Nov 05, 2018 0.6100 0.6500 0.6100 0.6200 24,370 +0.00(+0.49%)
Nov 02, 2018 0.6250 0.6600 0.6100 0.6170 24,100 -0.00(-0.48%)
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.