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 (%)
Aug 31, 2017 1.600 1.600 1.550 1.550 1,974 +0.00(+0.00%)
Aug 30, 2017 1.600 1.600 1.550 1.550 541 -0.05(-3.06%)
Aug 29, 2017 1.500 1.599 1.500 1.599 994 +0.05(+3.16%)
Aug 28, 2017 1.600 1.600 1.550 1.550 1,769 -0.05(-3.13%)
Aug 25, 2017 1.600 1.600 1.600 1.600 645 +0.05(+3.23%)
Aug 24, 2017 1.550 1.600 1.500 1.550 1,128 +0.00(+0.00%)
Aug 23, 2017 1.550 1.650 1.550 1.550 4,059 -0.10(-6.06%)
Aug 22, 2017 1.650 1.650 1.600 1.650 3,339 +0.00(+0.00%)
Aug 21, 2017 1.650 1.650 1.650 1.650 575 -0.05(-2.94%)
Aug 18, 2017 1.750 1.950 1.650 1.700 38,344 -0.10(-5.56%)
Aug 17, 2017 1.750 1.800 1.700 1.800 7,997 +0.10(+5.88%)
Aug 16, 2017 1.800 1.800 1.600 1.700 51,988 -0.10(-5.56%)
Aug 15, 2017 1.800 1.850 1.550 1.800 70,865 +0.00(+0.00%)
Aug 14, 2017 1.650 1.850 1.650 1.800 50,374 +0.10(+5.88%)
Aug 11, 2017 1.865 1.865 1.650 1.700 28,518 -0.11(-5.95%)
Aug 10, 2017 1.810 1.810 1.808 1.808 2,253 -0.04(-2.30%)
Aug 09, 2017 1.900 1.900 1.850 1.850 3,177 -0.10(-5.08%)
Aug 08, 2017 1.900 2.000 1.750 1.949 7,733 +0.10(+5.35%)
Aug 07, 2017 1.950 1.950 1.850 1.850 2,694 -0.05(-2.63%)
Aug 04, 2017 1.853 1.950 1.853 1.900 4,561 -0.05(-2.56%)
Aug 03, 2017 1.950 2.000 1.900 1.950 9,561 +0.00(+0.00%)
Aug 02, 2017 2.000 2.050 1.950 1.950 16,887 -0.05(-2.50%)
Aug 01, 2017 1.950 2.100 1.950 2.000 35,792 +0.00(+0.00%)
Jul 31, 2017 2.000 2.000 1.950 2.000 6,013 +0.00(+0.00%)
Jul 28, 2017 2.000 2.000 1.904 2.000 2,601 +0.00(+0.00%)
Jul 27, 2017 2.000 2.000 2.000 2.000 8,573 +0.05(+2.56%)
Jul 26, 2017 1.951 2.000 1.850 1.950 23,125 +0.00(+0.00%)
Jul 25, 2017 1.900 2.150 1.899 1.950 68,909 +0.05(+2.63%)
Jul 24, 2017 1.806 1.900 1.800 1.900 17,239 +0.00(+0.00%)
Jul 21, 2017 1.850 1.925 1.800 1.900 23,192 -0.05(-2.56%)
Jul 20, 2017 1.838 1.950 1.750 1.950 98,692 +0.10(+5.41%)
Jul 19, 2017 1.750 1.850 1.651 1.850 12,108 +0.08(+4.23%)
Jul 18, 2017 1.650 1.775 1.600 1.775 44,768 -0.02(-1.33%)
Jul 17, 2017 1.800 1.850 1.600 1.799 80,497 +0.05(+2.80%)
Jul 14, 2017 1.750 1.750 1.732 1.750 2,027 +0.05(+2.94%)
Jul 13, 2017 1.700 1.700 1.600 1.700 50,373 +0.00(+0.00%)
Jul 12, 2017 1.700 1.700 1.700 1.700 163 +0.00(+0.00%)
Jul 11, 2017 1.800 1.800 1.700 1.700 2,826 -0.00(-0.12%)
Jul 07, 2017 1.702 1.702 1.702 173 +0.00(+0.12%)
Jul 06, 2017 1.700 1.700 1.700 1.700 3,030 +0.05(+3.03%)
Jul 05, 2017 1.600 1.700 1.600 1.650 6,536 -0.05(-2.94%)
Jul 03, 2017 1.650 1.700 1.650 1.700 1,078 -0.07(-3.95%)
Jun 30, 2017 1.650 1.850 1.625 1.770 33,683 +0.17(+10.62%)
Jun 29, 2017 1.550 1.600 1.550 1.600 6,943 +0.05(+3.22%)
Jun 28, 2017 1.600 1.600 1.500 1.550 5,519 -0.05(-3.12%)
Jun 27, 2017 1.500 1.600 1.500 1.600 1,517 +0.10(+6.67%)
Jun 26, 2017 1.545 1.545 1.500 1.500 613 +0.00(+0.00%)
Jun 23, 2017 1.550 1.500 29,275 +0.05(+3.45%)
Jun 22, 2017 1.451 1.454 1.450 1.450 746 +0.00(+0.00%)
Jun 21, 2017 1.550 1.550 1.450 1.450 2,782 -0.05(-3.33%)
Jun 20, 2017 1.450 1.500 1.450 1.500 4,742 +0.04(+3.04%)
Jun 19, 2017 1.450 1.502 1.450 1.456 1,374 +0.01(+0.39%)
Jun 16, 2017 1.550 1.550 1.450 1.450 5,102 -0.10(-6.45%)
Jun 15, 2017 1.450 1.600 1.450 1.550 9,433 +0.05(+3.33%)
Jun 14, 2017 1.500 1.550 1.450 1.500 4,027 -0.05(-3.23%)
Jun 13, 2017 1.500 1.550 1.450 1.550 8,079 +0.10(+6.90%)
Jun 12, 2017 1.500 1.550 1.450 1.450 20,694 -0.10(-6.45%)
Jun 09, 2017 1.550 1.550 1.507 1.550 1,859 +0.00(+0.13%)
Jun 08, 2017 1.501 1.548 1.500 1.548 8,377 -0.00(-0.13%)
Jun 07, 2017 1.597 1.600 1.500 1.550 23,801 +0.00(+0.01%)
Jun 06, 2017 1.500 1.550 1.500 1.550 2,605 +0.02(+1.04%)
Jun 05, 2017 1.550 1.600 1.500 1.534 2,613 +0.03(+2.26%)
Jun 02, 2017 1.610 1.610 1.400 1.500 62,018 -0.10(-6.24%)
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.