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 (%)
Jul 26, 2019 0.8901 0.8901 0 +0.00(+0.00%)
Jul 25, 2019 0.9243 0.9499 0.8201 0.8710 97,608 -0.01(-1.18%)
Jul 24, 2019 1.030 1.030 0.8600 0.8814 235,026 -0.15(-14.43%)
Jul 23, 2019 0.9100 1.050 0.8600 1.030 495,644 +0.11(+12.35%)
Jul 22, 2019 0.8740 0.9300 0.8401 0.9168 273,953 +0.02(+1.87%)
Jul 19, 2019 0.8300 0.9399 0.7900 0.9000 1,048,200 +0.02(+2.27%)
Jul 18, 2019 0.8900 0.9000 0.7200 0.8800 3,819,916 -0.49(-35.77%)
Jul 17, 2019 1.490 1.560 1.270 1.370 2,643,535 -0.02(-1.44%)
Jul 16, 2019 1.280 1.410 1.260 1.390 1,200,921 +0.01(+0.72%)
Jul 15, 2019 1.090 1.450 1.080 1.380 4,980,120 +0.36(+35.29%)
Jul 12, 2019 1.020 1.050 0.9650 1.020 598,400 +0.02(+2.00%)
Jul 11, 2019 0.9200 1.170 0.9100 1.000 2,038,560 +0.08(+8.70%)
Jul 10, 2019 0.8150 0.9600 0.8089 0.9200 936,219 +0.12(+15.00%)
Jul 09, 2019 0.7405 0.8149 0.7405 0.8000 93,845 +0.02(+2.56%)
Jul 08, 2019 0.7600 0.8300 0.7500 0.7800 370,366 +0.02(+2.63%)
Jul 05, 2019 0.7360 0.7700 0.7021 0.7600 79,500 +0.04(+5.56%)
Jul 03, 2019 0.6700 0.7500 0.6700 0.7200 143,600 +0.02(+2.78%)
Jul 02, 2019 0.6600 0.7130 0.6600 0.7005 63,920 +0.00(+0.07%)
Jul 01, 2019 0.6801 0.7000 0.6702 0.7000 12,918 +0.00(+0.00%)
Jun 28, 2019 0.6900 0.7199 0.6818 0.7000 97,600 +0.01(+2.03%)
Jun 27, 2019 0.6602 0.6900 0.6515 0.6861 74,146 +0.03(+5.31%)
Jun 26, 2019 0.6800 0.6900 0.6515 0.6515 69,995 -0.03(-4.19%)
Jun 25, 2019 0.6700 0.7300 0.6700 0.6800 198,852 -0.00(-0.15%)
Jun 24, 2019 0.7100 0.7100 0.6602 0.6810 45,252 +0.00(+0.12%)
Jun 21, 2019 0.6600 0.7100 0.6571 0.6802 152,000 +0.02(+3.06%)
Jun 20, 2019 0.6500 0.6900 0.6300 0.6600 132,920 +0.00(+0.35%)
Jun 19, 2019 0.6568 0.6599 0.6201 0.6577 28,448 -0.00(-0.59%)
Jun 18, 2019 0.6300 0.6800 0.6050 0.6616 183,094 +0.02(+3.70%)
Jun 17, 2019 0.6301 0.7800 0.6025 0.6380 804,772 +0.04(+6.32%)
Jun 14, 2019 0.6380 0.6380 0.6001 0.6001 62,700 -0.02(-3.23%)
Jun 13, 2019 0.6429 0.6698 0.6051 0.6201 70,579 -0.05(-7.52%)
Jun 12, 2019 0.6501 0.6999 0.6401 0.6705 92,028 +0.01(+1.28%)
Jun 11, 2019 0.6700 0.6999 0.6311 0.6620 44,704 -0.01(-1.24%)
Jun 10, 2019 0.6500 0.7150 0.6500 0.6703 59,827 -0.03(-4.09%)
Jun 07, 2019 0.6800 0.7199 0.6401 0.6989 90,800 +0.02(+3.54%)
Jun 06, 2019 0.6553 0.7170 0.6550 0.6750 29,847 -0.04(-5.86%)
Jun 05, 2019 0.7570 0.7570 0.6701 0.7170 42,297 +0.01(+0.99%)
Jun 04, 2019 0.7400 0.7900 0.7000 0.7100 137,374 -0.03(-3.66%)
Jun 03, 2019 0.7100 0.7499 0.6720 0.7370 238,690 +0.05(+6.80%)
May 31, 2019 0.6600 0.7000 0.6500 0.6901 231,300 +0.04(+6.17%)
May 30, 2019 0.6800 0.6800 0.6300 0.6500 56,527 -0.04(-5.55%)
May 29, 2019 0.6259 0.7299 0.6200 0.6882 489,850 +0.08(+12.40%)
May 28, 2019 0.6100 0.6299 0.6042 0.6123 32,319 +0.00(+0.02%)
May 24, 2019 0.6200 0.6514 0.6030 0.6122 14,900 +0.01(+1.85%)
May 23, 2019 0.6200 0.6389 0.6000 0.6011 73,441 -0.03(-4.60%)
May 22, 2019 0.6300 0.6799 0.6202 0.6301 196,317 +0.02(+2.44%)
May 21, 2019 0.6699 0.6699 0.6120 0.6151 67,102 -0.02(-3.13%)
May 20, 2019 0.6600 0.6633 0.6099 0.6350 250,046 -0.03(-5.05%)
May 17, 2019 0.6500 0.6700 0.6326 0.6688 327,600 -0.00(-0.18%)
May 16, 2019 0.6700 0.6800 0.6400 0.6700 168,238 -0.03(-3.87%)
May 15, 2019 0.7200 0.7301 0.6970 0.6970 188,793 -0.03(-4.52%)
May 14, 2019 0.7000 0.7700 0.6825 0.7300 624,845 +0.03(+4.14%)
May 13, 2019 0.8448 0.8448 0.7000 0.7010 484,737 -0.17(-19.79%)
May 10, 2019 1.050 1.070 0.8401 0.8740 2,380,700 -0.28(-24.00%)
May 09, 2019 0.8100 1.610 0.7900 1.150 20,202,816 +0.35(+42.87%)
May 08, 2019 0.8199 0.8199 0.7974 0.8049 18,769 +0.00(+0.61%)
May 07, 2019 0.8200 0.8200 0.8000 0.8000 24,568 -0.01(-1.23%)
May 06, 2019 0.8200 0.8200 0.8000 0.8100 31,829 -0.00(-0.61%)
May 03, 2019 0.8067 0.8200 0.8050 0.8150 36,500 +0.01(+1.46%)
May 02, 2019 0.8200 0.8246 0.8000 0.8033 36,298 -0.00(-0.21%)
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.