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 (%)
Feb 28, 2013 5.000 5.000 4.790 4.980 3,300 +0.01(+0.20%)
Feb 27, 2013 4.980 5.000 4.750 4.970 12,377 -0.03(-0.60%)
Feb 26, 2013 4.960 5.020 4.820 5.000 15,263 +0.02(+0.40%)
Feb 22, 2013 4.980 4.980 4.830 4.980 600 -0.01(-0.20%)
Feb 21, 2013 4.850 5.000 4.780 4.990 4,500 -0.01(-0.20%)
Feb 20, 2013 4.950 5.010 4.880 5.000 24,550 +0.00(+0.00%)
Feb 19, 2013 4.860 5.020 4.860 5.000 6,796 +0.14(+2.88%)
Feb 15, 2013 4.860 4.959 4.860 4.860 2,263 +0.01(+0.21%)
Feb 14, 2013 4.970 4.970 4.800 4.850 6,744 -0.10(-2.02%)
Feb 13, 2013 4.812 4.970 4.812 4.950 2,700 -0.03(-0.60%)
Feb 12, 2013 4.900 4.980 4.900 4.980 1,600 -0.02(-0.40%)
Feb 11, 2013 5.020 5.020 4.890 5.000 4,900 +0.02(+0.40%)
Feb 08, 2013 4.990 5.000 4.810 4.980 1,700 -0.01(-0.20%)
Feb 07, 2013 5.010 5.050 4.970 4.990 4,981 -0.06(-1.19%)
Feb 06, 2013 5.000 5.050 4.800 5.050 5,273 +0.05(+1.00%)
Feb 04, 2013 4.900 5.000 4.900 5.000 500 +0.00(+0.00%)
Feb 01, 2013 4.990 5.000 4.990 5.000 4,875 +0.00(+0.00%)
Jan 31, 2013 5.000 5.000 4.960 5.000 700 +0.00(+0.00%)
Jan 30, 2013 4.980 5.000 4.950 5.000 600 +0.00(+0.00%)
Jan 28, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 25, 2013 5.000 5.000 5.000 5.000 2,300 +0.01(+0.20%)
Jan 24, 2013 5.000 5.050 4.950 4.990 9,988 -0.01(-0.20%)
Jan 23, 2013 5.000 5.090 4.880 5.000 70,848 -0.00(-0.00%)
Jan 22, 2013 4.970 5.020 4.940 5.000 6,767 +0.06(+1.21%)
Jan 18, 2013 4.900 4.940 4.820 4.940 1,500 +0.04(+0.82%)
Jan 17, 2013 4.930 4.930 4.820 4.900 2,352 -0.03(-0.61%)
Jan 16, 2013 4.940 4.940 4.740 4.930 1,487 -0.02(-0.40%)
Jan 15, 2013 4.950 4.950 4.660 4.950 2,840 -0.02(-0.40%)
Jan 14, 2013 4.940 4.970 4.940 4.970 300 -0.01(-0.20%)
Jan 11, 2013 4.940 4.980 4.940 4.980 4,570 +0.00(+0.00%)
Jan 10, 2013 4.960 4.980 4.840 4.980 2,450 +0.02(+0.40%)
Jan 09, 2013 4.890 4.990 4.683 4.960 1,830 -0.02(-0.40%)
Jan 08, 2013 4.990 4.990 4.890 4.980 573 +0.03(+0.61%)
Jan 07, 2013 4.870 5.160 4.800 4.950 5,115 -0.05(-1.00%)
Jan 04, 2013 5.000 5.000 5.000 5.000 2,000 -0.08(-1.57%)
Jan 03, 2013 5.010 5.170 4.950 5.080 2,005 -0.02(-0.39%)
Jan 02, 2013 5.100 5.150 5.010 5.100 32,471 +0.06(+1.19%)
Dec 31, 2012 5.000 5.210 4.840 5.040 37,876 +0.13(+2.65%)
Dec 28, 2012 4.850 4.910 4.850 4.910 3,299 +0.02(+0.41%)
Dec 27, 2012 4.810 4.900 4.810 4.890 3,238 -0.01(-0.20%)
Dec 26, 2012 4.800 4.900 4.800 4.900 6,266 +0.05(+1.03%)
Dec 24, 2012 4.850 4.850 4.800 4.850 1,401 -0.04(-0.82%)
Dec 21, 2012 4.820 4.890 4.800 4.890 2,866 +0.08(+1.66%)
Dec 20, 2012 4.780 4.850 4.710 4.810 30,598 +0.11(+2.34%)
Dec 19, 2012 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Dec 18, 2012 4.700 4.700 4.680 4.700 2,040 +0.00(+0.00%)
Dec 17, 2012 4.700 4.700 4.540 4.700 7,604 +0.00(+0.00%)
Dec 14, 2012 4.760 4.770 4.700 4.700 600 -0.07(-1.47%)
Dec 13, 2012 4.690 4.780 4.690 4.770 9,039 +0.07(+1.49%)
Dec 12, 2012 4.650 4.700 4.650 4.700 1,606 +0.01(+0.21%)
Dec 11, 2012 4.650 4.700 4.550 4.690 12,183 -0.01(-0.21%)
Dec 10, 2012 4.650 4.700 4.618 4.700 1,852 +0.00(+0.00%)
Dec 07, 2012 4.670 4.700 4.670 4.700 888 +0.00(+0.00%)
Dec 06, 2012 4.600 4.700 4.600 4.700 3,400 +0.02(+0.43%)
Dec 05, 2012 4.590 4.680 4.570 4.680 3,900 +0.15(+3.31%)
Dec 04, 2012 4.610 4.610 4.510 4.530 13,119 -0.17(-3.62%)
Nov 30, 2012 4.610 4.700 4.540 4.700 4,673 +0.00(+0.00%)
Nov 29, 2012 4.700 4.700 4.580 4.700 2,900 +0.00(+0.00%)
Nov 28, 2012 4.690 4.700 4.450 4.700 9,443 +0.00(+0.00%)
Nov 27, 2012 4.700 4.700 4.597 4.700 600 +0.00(+0.00%)
Nov 26, 2012 4.680 4.700 4.560 4.700 9,486 +0.00(+0.00%)
Nov 23, 2012 4.650 4.700 4.650 4.700 3,822 +0.00(+0.00%)
Nov 21, 2012 4.700 4.700 4.556 4.700 3,650 +0.00(+0.00%)
Nov 20, 2012 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Nov 19, 2012 4.680 4.700 4.680 4.700 900 +0.02(+0.43%)
Nov 16, 2012 4.680 4.680 4.680 4.680 200 -0.02(-0.43%)
Nov 14, 2012 4.690 4.700 4.700 4.700 5,000 +0.17(+3.75%)
Nov 13, 2012 4.630 4.700 4.530 4.530 584 -0.17(-3.62%)
Nov 12, 2012 4.510 4.750 4.450 4.700 5,300 -0.02(-0.42%)
Nov 09, 2012 4.560 4.750 4.550 4.720 17,348 +0.12(+2.61%)
Nov 08, 2012 4.440 4.600 4.440 4.600 6,547 +0.03(+0.66%)
Nov 07, 2012 4.600 4.600 4.570 4.570 300 -0.03(-0.65%)
Nov 06, 2012 4.600 4.600 4.600 4.600 300 +0.00(+0.00%)
Nov 05, 2012 4.600 4.600 4.600 4.600 500 +0.00(+0.00%)
Nov 01, 2012 4.480 4.600 4.600 4.600 4,300 +0.00(+0.00%)
Oct 31, 2012 4.600 4.600 4.380 4.600 7,600 +0.00(+0.00%)
Oct 26, 2012 4.530 4.600 4.600 4.600 1,500 +0.00(+0.00%)
Oct 25, 2012 4.580 4.600 4.580 4.600 1,600 +0.01(+0.22%)
Oct 24, 2012 4.600 4.600 4.580 4.590 5,486 -0.01(-0.22%)
Oct 23, 2012 4.550 4.600 4.550 4.600 1,221 +0.00(+0.00%)
Oct 19, 2012 4.600 4.600 4.400 4.600 14,497 -0.05(-1.08%)
Oct 18, 2012 4.520 4.680 4.510 4.650 10,450 -0.05(-1.06%)
Oct 16, 2012 4.510 4.700 4.700 4.700 6,300 +0.00(+0.00%)
Oct 15, 2012 4.700 4.700 4.700 4.700 200 +0.02(+0.43%)
Oct 12, 2012 4.680 4.700 4.680 4.680 1,531 +0.00(+0.00%)
Oct 11, 2012 4.690 4.700 4.592 4.680 2,150 -0.02(-0.43%)
Oct 09, 2012 4.620 4.700 4.700 4.700 10,500 +0.00(+0.00%)
Oct 08, 2012 4.680 4.700 4.680 4.700 3,842 +0.00(+0.00%)
Oct 05, 2012 4.690 4.700 4.550 4.700 17,538 +0.11(+2.40%)
Oct 04, 2012 4.552 4.790 4.552 4.590 3,648 -0.21(-4.37%)
Oct 03, 2012 4.750 4.800 4.590 4.800 2,109 +0.00(+0.00%)
Oct 02, 2012 4.780 4.800 4.780 4.800 400 +0.01(+0.21%)
Oct 01, 2012 4.530 4.790 4.530 4.790 5,541 +0.05(+1.05%)
Sep 27, 2012 4.750 4.740 4.740 4.740 9,500 -0.05(-1.04%)
Sep 26, 2012 4.750 4.790 4.750 4.790 600 +0.04(+0.84%)
Sep 25, 2012 4.750 4.750 4.600 4.750 5,626 +0.00(+0.00%)
Sep 24, 2012 4.660 4.850 4.660 4.750 31,738 -0.09(-1.86%)
Sep 21, 2012 4.750 4.850 4.750 4.840 13,678 +0.05(+1.04%)
Sep 20, 2012 4.680 4.790 4.650 4.790 1,991 +0.01(+0.21%)
Sep 19, 2012 4.600 4.780 4.591 4.780 19,632 +0.15(+3.24%)
Sep 18, 2012 4.630 4.690 4.540 4.630 5,263 -0.02(-0.43%)
Sep 17, 2012 4.720 4.750 4.430 4.650 21,020 -0.10(-2.11%)
Sep 14, 2012 4.580 4.750 4.580 4.750 821 +0.00(+0.00%)
Sep 13, 2012 4.600 4.750 4.540 4.750 6,400 +0.00(+0.00%)
Sep 12, 2012 4.660 4.750 4.600 4.750 9,201 +0.05(+1.06%)
Sep 11, 2012 4.610 4.740 4.600 4.700 22,301 +0.06(+1.29%)
Sep 10, 2012 4.580 4.640 4.580 4.640 1,910 +0.02(+0.43%)
Sep 07, 2012 4.630 4.640 4.530 4.620 4,700 -0.02(-0.43%)
Sep 06, 2012 4.460 4.640 4.370 4.640 35,317 +0.14(+3.11%)
Sep 05, 2012 4.370 4.500 4.300 4.500 12,331 +0.00(+0.00%)
Aug 31, 2012 4.400 4.500 4.500 4.500 4,100 +0.00(+0.00%)
Aug 30, 2012 4.410 4.500 4.300 4.500 24,072 +0.05(+1.12%)
Aug 29, 2012 4.350 4.450 4.270 4.450 28,580 -0.02(-0.45%)
Aug 27, 2012 4.410 4.480 4.174 4.470 14,760 +0.02(+0.45%)
Aug 24, 2012 4.400 4.450 4.400 4.450 14,097 +0.00(+0.00%)
Aug 23, 2012 4.400 4.450 4.400 4.450 9,444 +0.01(+0.23%)
Aug 21, 2012 4.400 4.440 4.440 4.440 11,500 -0.01(-0.22%)
Aug 17, 2012 4.210 4.450 4.450 4.450 8,900 +0.00(+0.00%)
Aug 16, 2012 4.210 4.460 4.184 4.450 10,137 -0.01(-0.22%)
Aug 15, 2012 4.450 4.460 4.450 4.460 800 +0.00(+0.00%)
Aug 14, 2012 4.470 4.470 4.390 4.460 8,608 +0.01(+0.22%)
Aug 13, 2012 4.400 4.450 4.360 4.450 2,096 +0.05(+1.14%)
Aug 10, 2012 4.320 4.400 4.300 4.400 4,268 +0.03(+0.69%)
Aug 09, 2012 4.390 4.390 4.350 4.370 2,300 +0.11(+2.53%)
Aug 08, 2012 4.280 4.400 4.260 4.262 8,688 -0.02(-0.42%)
Aug 07, 2012 4.280 4.280 4.280 4.280 300 -0.10(-2.28%)
Aug 06, 2012 4.280 4.380 4.280 4.380 1,042 +0.11(+2.58%)
Aug 03, 2012 4.100 4.270 4.010 4.270 20,424 +0.07(+1.67%)
Aug 02, 2012 4.280 4.280 4.100 4.200 12,895 -0.16(-3.67%)
Aug 01, 2012 4.170 4.370 4.140 4.360 10,260 -0.02(-0.46%)
Jul 31, 2012 4.350 4.380 4.110 4.380 5,705 +0.03(+0.69%)
Jul 30, 2012 4.330 4.380 4.200 4.350 4,720 -0.03(-0.68%)
Jul 27, 2012 4.370 4.380 4.200 4.380 2,382 +0.01(+0.23%)
Jul 26, 2012 4.220 4.380 4.110 4.370 1,700 -0.01(-0.23%)
Jul 25, 2012 4.380 4.380 4.300 4.380 850 +0.00(+0.00%)
Jul 24, 2012 4.300 4.380 4.300 4.380 480 -0.02(-0.45%)
Jul 23, 2012 4.310 4.400 4.310 4.400 900 -0.07(-1.57%)
Jul 20, 2012 4.510 4.530 4.320 4.470 20,445 -0.05(-1.11%)
Jul 19, 2012 4.360 4.550 4.303 4.520 9,496 -0.03(-0.66%)
Jul 18, 2012 4.580 4.580 4.340 4.550 3,250 +0.00(+0.00%)
Jul 17, 2012 4.550 4.550 4.550 4.550 200 -0.02(-0.44%)
Jul 16, 2012 4.550 4.590 4.500 4.570 2,783 +0.02(+0.44%)
Jul 13, 2012 4.490 4.550 4.490 4.550 4,016 +0.00(+0.00%)
Jul 12, 2012 4.370 4.550 4.300 4.550 9,221 +0.00(+0.00%)
Jul 11, 2012 4.500 4.550 4.499 4.550 900 +0.01(+0.22%)
Jul 10, 2012 4.400 4.540 4.400 4.540 5,050 +0.14(+3.18%)
Jul 09, 2012 4.320 4.400 4.300 4.400 2,700 -0.09(-2.00%)
Jul 06, 2012 4.420 4.490 4.400 4.490 1,300 +0.00(+0.00%)
Jul 05, 2012 4.320 4.490 4.300 4.490 3,505 -0.05(-1.10%)
Jul 03, 2012 4.240 4.540 4.240 4.540 3,995 +0.29(+6.82%)
Jun 30, 2012 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 29, 2012 4.260 4.260 3.770 4.250 10,156 -0.01(-0.23%)
Jun 28, 2012 4.240 4.260 4.100 4.260 2,000 +0.03(+0.71%)
Jun 27, 2012 4.170 4.260 4.170 4.230 2,200 -0.03(-0.70%)
Jun 26, 2012 4.230 4.260 4.100 4.260 15,400 -0.02(-0.47%)
Jun 25, 2012 4.000 4.390 4.000 4.280 2,325 +0.27(+6.73%)
Jun 22, 2012 4.190 4.425 3.580 4.010 27,648 -0.13(-3.14%)
Jun 21, 2012 4.570 4.570 4.060 4.140 48,584 -0.43(-9.41%)
Jun 20, 2012 4.570 4.590 4.303 4.570 23,550 -0.02(-0.44%)
Jun 19, 2012 4.550 4.590 4.360 4.590 7,942 +0.04(+0.88%)
Jun 18, 2012 4.500 4.550 4.310 4.550 27,831 +0.02(+0.44%)
Jun 15, 2012 4.420 4.590 4.310 4.530 11,892 -0.05(-1.09%)
Jun 14, 2012 4.570 4.590 4.550 4.580 2,600 +0.00(+0.00%)
Jun 13, 2012 4.530 4.580 4.530 4.580 600 +0.01(+0.22%)
Jun 12, 2012 4.470 4.580 4.420 4.570 7,533 +0.00(+0.00%)
Jun 11, 2012 4.570 4.600 4.167 4.570 8,029 -0.01(-0.22%)
Jun 08, 2012 4.570 4.590 4.320 4.580 4,600 -0.02(-0.43%)
Jun 07, 2012 4.500 4.600 4.440 4.600 3,777 +0.10(+2.22%)
Jun 06, 2012 4.500 4.500 4.500 4.500 100 +0.02(+0.45%)
Jun 05, 2012 4.360 4.500 4.205 4.480 8,915 +0.02(+0.45%)
Jun 04, 2012 4.380 4.500 4.300 4.460 920 +0.00(+0.00%)
Jun 01, 2012 4.210 4.480 4.210 4.460 18,344 -0.06(-1.33%)
May 31, 2012 4.440 4.550 4.440 4.520 11,354 +0.03(+0.67%)
May 30, 2012 4.360 4.490 4.300 4.490 2,939 +0.16(+3.70%)
May 29, 2012 4.490 4.490 4.330 4.330 5,400 -0.15(-3.35%)
May 25, 2012 4.490 4.490 4.310 4.480 2,832 -0.04(-0.88%)
May 24, 2012 4.470 4.540 4.330 4.520 5,300 -0.01(-0.22%)
May 23, 2012 4.410 4.540 4.369 4.530 23,356 +0.05(+1.12%)
May 22, 2012 4.400 4.540 4.330 4.480 6,375 +0.08(+1.82%)
May 21, 2012 4.360 4.516 4.314 4.400 8,771 +0.09(+2.09%)
May 18, 2012 4.440 4.540 4.210 4.310 24,485 -0.09(-2.05%)
May 17, 2012 4.500 4.500 4.400 4.400 700 -0.11(-2.44%)
May 16, 2012 4.450 4.550 4.370 4.510 2,059 +0.01(+0.22%)
May 15, 2012 4.500 4.550 4.400 4.500 4,800 -0.05(-1.10%)
May 14, 2012 4.480 4.550 4.330 4.550 5,728 +0.02(+0.44%)
May 11, 2012 4.390 4.550 4.145 4.530 7,107 -0.01(-0.22%)
May 10, 2012 4.530 4.540 4.350 4.540 2,100 -0.01(-0.26%)
May 09, 2012 4.520 4.600 3.850 4.552 21,581 +0.01(+0.26%)
May 08, 2012 4.580 4.580 4.300 4.540 6,100 +0.04(+0.89%)
May 07, 2012 4.600 4.670 4.320 4.500 17,322 -0.10(-2.17%)
May 04, 2012 4.640 4.680 4.599 4.600 3,700 -0.09(-1.92%)
May 03, 2012 4.680 4.690 4.680 4.690 200 +0.01(+0.21%)
May 02, 2012 4.470 4.690 4.470 4.680 4,000 -0.01(-0.21%)
May 01, 2012 4.690 4.690 4.450 4.690 1,900 +0.00(+0.00%)
Apr 30, 2012 4.490 4.700 4.470 4.690 1,200 +0.24(+5.39%)
Apr 27, 2012 4.800 4.800 4.450 4.450 17,150 -0.40(-8.25%)
Apr 26, 2012 4.780 4.900 4.650 4.850 5,003 +0.05(+1.04%)
Apr 25, 2012 4.830 4.900 4.800 4.800 3,490 -0.08(-1.64%)
Apr 24, 2012 4.720 4.880 4.690 4.880 15,662 +0.12(+2.52%)
Apr 23, 2012 4.660 4.820 4.550 4.760 5,040 -0.05(-1.04%)
Apr 20, 2012 4.810 4.810 4.580 4.810 300 +0.03(+0.63%)
Apr 19, 2012 4.610 4.820 4.610 4.780 3,165 -0.02(-0.42%)
Apr 18, 2012 4.800 4.800 4.750 4.800 3,525 -0.01(-0.21%)
Apr 17, 2012 4.710 4.820 4.660 4.810 6,056 +0.03(+0.63%)
Apr 16, 2012 4.740 4.820 4.710 4.780 13,030 +0.03(+0.63%)
Apr 13, 2012 4.580 4.808 4.580 4.750 4,400 +0.08(+1.71%)
Apr 12, 2012 4.620 4.720 4.470 4.670 7,200 -0.03(-0.64%)
Apr 11, 2012 4.480 4.720 4.340 4.700 12,768 +0.04(+0.86%)
Apr 10, 2012 4.500 4.770 4.420 4.660 6,700 -0.09(-1.89%)
Apr 09, 2012 4.720 4.880 4.310 4.750 18,869 -0.15(-3.06%)
Apr 05, 2012 4.710 4.900 4.710 4.900 6,660 +0.00(+0.00%)
Apr 04, 2012 4.900 4.900 4.690 4.900 8,264 -0.05(-1.01%)
Apr 03, 2012 4.650 4.960 4.630 4.950 9,012 -0.03(-0.60%)
Mar 30, 2012 4.950 4.980 4.980 4.980 4,900 +0.08(+1.63%)
Mar 29, 2012 4.880 4.970 4.668 4.900 4,200 -0.09(-1.80%)
Mar 28, 2012 4.980 5.040 4.660 4.990 7,798 -0.07(-1.38%)
Mar 27, 2012 5.070 5.120 4.828 5.060 23,339 -0.08(-1.56%)
Mar 26, 2012 5.150 5.160 4.660 5.140 7,771 -0.01(-0.19%)
Mar 23, 2012 5.110 5.150 5.026 5.150 8,497 +0.04(+0.78%)
Mar 22, 2012 5.090 5.120 5.060 5.110 3,013 +0.10(+2.00%)
Mar 21, 2012 5.110 5.110 4.900 5.010 5,799 -0.10(-1.96%)
Mar 20, 2012 5.070 5.110 4.840 5.110 9,850 +0.04(+0.79%)
Mar 19, 2012 5.040 5.070 4.790 5.070 7,521 +0.00(+0.00%)
Mar 16, 2012 4.810 5.070 4.800 5.070 12,018 +0.05(+1.00%)
Mar 15, 2012 4.880 5.040 4.760 5.020 12,466 -0.03(-0.57%)
Mar 14, 2012 4.870 5.080 4.820 5.049 4,150 +0.10(+2.02%)
Mar 13, 2012 5.000 5.070 4.770 4.949 30,539 -0.09(-1.79%)
Mar 12, 2012 5.010 5.040 4.791 5.039 8,264 -0.03(-0.61%)
Mar 09, 2012 4.700 5.070 4.660 5.070 39,124 +0.12(+2.42%)
Mar 08, 2012 4.910 4.950 4.830 4.950 3,400 +0.01(+0.20%)
Mar 07, 2012 4.720 4.950 4.660 4.940 6,662 +0.00(+0.00%)
Mar 06, 2012 4.840 4.950 4.640 4.940 3,769 +0.00(+0.00%)
Mar 05, 2012 4.900 4.950 4.660 4.940 7,208 -0.01(-0.20%)
Mar 02, 2012 4.890 4.950 4.610 4.950 6,638 +0.06(+1.23%)
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.