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 (%)
Mar 31, 2014 6.760 6.840 6.730 6.790 73,014 +0.04(+0.59%)
Mar 28, 2014 6.770 6.790 6.720 6.750 49,098 -0.05(-0.74%)
Mar 27, 2014 6.750 6.800 6.750 6.800 48,733 +0.05(+0.74%)
Mar 26, 2014 6.770 6.780 6.750 6.750 46,689 +0.00(+0.00%)
Mar 25, 2014 6.780 6.828 6.750 6.750 11,257 +0.00(+0.00%)
Mar 24, 2014 6.850 6.850 6.750 6.750 55,881 -0.08(-1.17%)
Mar 21, 2014 6.770 6.830 6.750 6.830 64,715 +0.03(+0.44%)
Mar 20, 2014 6.750 6.930 6.750 6.800 51,224 +0.05(+0.74%)
Mar 19, 2014 6.860 6.860 6.720 6.750 28,049 -0.06(-0.88%)
Mar 18, 2014 6.750 6.840 6.750 6.810 64,305 -0.01(-0.15%)
Mar 17, 2014 6.910 6.910 6.700 6.820 66,672 -0.05(-0.73%)
Mar 14, 2014 6.780 6.880 6.780 6.870 50,078 +0.04(+0.59%)
Mar 13, 2014 6.850 6.900 6.760 6.830 39,401 -0.01(-0.15%)
Mar 12, 2014 6.800 6.940 6.750 6.840 63,396 +0.09(+1.33%)
Mar 11, 2014 6.690 6.910 6.600 6.750 66,871 +0.06(+0.90%)
Mar 10, 2014 6.850 6.948 6.540 6.690 46,264 -0.13(-1.91%)
Mar 07, 2014 6.810 6.930 6.810 6.820 61,009 +0.06(+0.89%)
Mar 06, 2014 6.980 6.980 6.710 6.760 114,941 -0.15(-2.17%)
Mar 05, 2014 7.550 7.690 6.880 6.910 723,157 -0.55(-7.37%)
Mar 04, 2014 8.900 8.940 7.400 7.460 446,591 -1.79(-19.35%)
Mar 03, 2014 9.430 9.550 9.250 9.250 23,655 -0.19(-2.01%)
Feb 28, 2014 9.350 9.630 9.330 9.440 41,372 +0.11(+1.18%)
Feb 27, 2014 9.080 9.480 9.080 9.330 6,820 +0.25(+2.75%)
Feb 26, 2014 9.060 9.230 9.050 9.080 18,052 -0.02(-0.22%)
Feb 25, 2014 9.143 9.170 9.050 9.100 37,996 -0.01(-0.11%)
Feb 24, 2014 9.100 9.178 9.000 9.110 19,878 +0.04(+0.44%)
Feb 21, 2014 9.790 9.790 9.060 9.070 8,915 +0.02(+0.22%)
Feb 20, 2014 8.930 9.100 8.920 9.050 16,284 +0.02(+0.22%)
Feb 19, 2014 9.120 9.140 8.920 9.030 22,536 -0.07(-0.77%)
Feb 18, 2014 9.030 9.140 8.910 9.100 29,917 -0.03(-0.33%)
Feb 14, 2014 9.030 9.130 9.130 9.130 31,500 +0.03(+0.33%)
Feb 13, 2014 8.920 9.200 8.900 9.100 28,110 +0.20(+2.25%)
Feb 12, 2014 9.340 9.400 8.842 8.900 69,382 -0.41(-4.40%)
Feb 11, 2014 9.260 9.470 9.030 9.310 12,099 -0.01(-0.11%)
Feb 10, 2014 9.210 9.350 9.210 9.320 9,654 +0.18(+1.97%)
Feb 07, 2014 9.040 9.150 9.040 9.140 4,090 +0.08(+0.88%)
Feb 06, 2014 9.100 9.100 8.840 9.060 25,468 +0.02(+0.22%)
Feb 05, 2014 9.230 9.231 9.040 9.040 15,224 -0.17(-1.85%)
Feb 04, 2014 9.150 9.320 9.100 9.210 28,266 +0.06(+0.66%)
Feb 03, 2014 9.520 9.520 9.060 9.150 26,726 -0.28(-2.97%)
Jan 31, 2014 9.590 9.900 9.254 9.430 12,674 -0.19(-1.98%)
Jan 30, 2014 9.710 9.872 9.410 9.620 33,085 -0.03(-0.31%)
Jan 29, 2014 9.720 9.930 9.251 9.650 20,802 -0.07(-0.72%)
Jan 28, 2014 9.950 9.960 9.570 9.720 27,751 -0.11(-1.12%)
Jan 27, 2014 10.41 11.10 9.800 9.830 44,657 -0.46(-4.47%)
Jan 24, 2014 11.02 11.07 9.800 10.29 82,656 -0.71(-6.45%)
Jan 23, 2014 10.98 11.14 10.70 11.00 47,199 -0.06(-0.54%)
Jan 22, 2014 11.16 11.19 11.00 11.06 123,838 -0.03(-0.27%)
Jan 21, 2014 11.10 11.19 10.82 11.09 83,588 +0.10(+0.91%)
Jan 17, 2014 11.05 10.99 10.99 10.99 28,300 -0.03(-0.27%)
Jan 16, 2014 10.53 11.21 10.50 11.02 116,120 +0.55(+5.25%)
Jan 15, 2014 9.700 10.53 9.700 10.47 89,342 +0.77(+7.94%)
Jan 14, 2014 9.590 9.770 9.590 9.700 50,623 +0.07(+0.73%)
Jan 13, 2014 9.450 9.755 9.380 9.630 58,640 +0.21(+2.23%)
Jan 10, 2014 9.620 9.620 9.200 9.420 47,832 -0.07(-0.74%)
Jan 09, 2014 9.520 9.640 9.470 9.490 8,085 -0.03(-0.32%)
Jan 08, 2014 9.650 9.650 9.470 9.520 7,030 -0.08(-0.83%)
Jan 07, 2014 9.730 9.750 9.300 9.600 19,369 -0.06(-0.62%)
Jan 06, 2014 9.710 9.790 9.010 9.660 34,238 +0.03(+0.31%)
Jan 03, 2014 9.670 9.950 9.490 9.630 21,902 -0.11(-1.13%)
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.