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 (%)
Sep 30, 2008 3.140 3.250 3.130 3.210 6,426 -0.08(-2.43%)
Sep 29, 2008 3.240 3.310 1.000 3.290 2,781 +0.11(+3.46%)
Sep 26, 2008 3.180 3.180 3.180 3.180 3,000 +0.00(+0.00%)
Sep 25, 2008 3.170 3.220 3.170 3.180 4,250 +0.01(+0.32%)
Sep 24, 2008 3.050 3.220 3.050 3.170 3,400 -0.02(-0.63%)
Sep 23, 2008 3.190 3.190 3.190 3.190 200 +0.08(+2.57%)
Sep 22, 2008 2.810 3.150 2.810 3.110 8,424 +0.20(+6.87%)
Sep 19, 2008 2.950 2.950 2.060 2.910 11,595 -0.06(-2.02%)
Sep 18, 2008 3.030 3.030 2.770 2.970 3,020 -0.24(-7.48%)
Sep 17, 2008 3.710 3.710 3.050 3.210 5,600 -0.51(-13.71%)
Sep 16, 2008 3.600 3.720 3.410 3.720 8,000 +0.10(+2.76%)
Sep 15, 2008 3.690 3.690 3.600 3.620 1,525 -0.13(-3.46%)
Sep 12, 2008 3.760 3.760 3.570 3.750 6,780 -0.11(-2.85%)
Sep 11, 2008 3.800 3.860 3.750 3.860 5,600 +0.01(+0.26%)
Sep 10, 2008 3.900 3.930 3.750 3.850 5,400 -0.05(-1.28%)
Sep 09, 2008 4.020 4.020 3.830 3.900 8,177 -0.13(-3.32%)
Sep 08, 2008 4.034 4.070 4.000 4.034 6,300 -0.09(-2.15%)
Sep 05, 2008 4.430 4.430 4.101 4.122 2,000 +0.02(+0.55%)
Sep 04, 2008 4.210 4.250 4.100 4.100 9,100 -0.05(-1.20%)
Sep 03, 2008 4.170 4.170 4.070 4.150 3,371 +0.08(+1.84%)
Sep 02, 2008 4.050 4.075 4.050 4.075 2,100 -0.10(-2.28%)
Aug 29, 2008 4.090 4.200 4.090 4.170 10,650 +0.08(+1.96%)
Aug 28, 2008 4.430 4.430 4.060 4.090 13,559 -0.16(-3.76%)
Aug 27, 2008 4.260 4.690 4.230 4.250 10,935 +0.25(+6.25%)
Aug 26, 2008 4.000 4.000 4.000 4.000 1,600 -0.03(-0.74%)
Aug 25, 2008 4.131 4.131 4.000 4.030 5,750 -0.09(-2.19%)
Aug 22, 2008 4.210 4.210 4.010 4.120 5,600 -0.03(-0.72%)
Aug 21, 2008 4.000 4.170 4.000 4.150 4,280 -0.03(-0.72%)
Aug 20, 2008 4.200 4.200 4.040 4.180 11,964 +0.01(+0.24%)
Aug 19, 2008 4.170 4.220 4.170 4.170 4,760 -0.08(-1.88%)
Aug 18, 2008 4.220 4.250 4.220 4.250 4,700 -0.01(-0.23%)
Aug 15, 2008 4.180 4.361 4.180 4.260 17,300 -0.02(-0.47%)
Aug 14, 2008 4.400 4.400 4.170 4.280 20,661 -0.09(-2.06%)
Aug 13, 2008 4.410 4.410 4.360 4.370 5,400 -0.03(-0.68%)
Aug 12, 2008 4.310 4.450 4.310 4.400 3,400 -0.07(-1.57%)
Aug 11, 2008 4.319 4.720 4.319 4.470 6,067 +0.07(+1.59%)
Aug 08, 2008 4.400 4.400 4.320 4.400 11,005 -0.09(-2.00%)
Aug 07, 2008 4.750 4.750 4.282 4.490 31,924 -0.40(-8.18%)
Aug 06, 2008 5.070 5.070 4.800 4.890 16,769 -0.29(-5.60%)
Aug 05, 2008 5.250 5.250 4.960 5.180 23,265 -0.07(-1.40%)
Aug 04, 2008 5.290 5.300 5.253 5.253 1,100 -0.04(-0.73%)
Aug 01, 2008 5.250 5.300 5.250 5.292 1,300 +0.04(+0.80%)
Jul 31, 2008 5.200 5.290 5.110 5.250 2,150 -0.07(-1.31%)
Jul 30, 2008 5.290 5.340 5.200 5.320 3,361 -0.01(-0.19%)
Jul 29, 2008 5.330 5.330 5.110 5.330 3,292 -0.04(-0.74%)
Jul 28, 2008 5.250 5.430 5.070 5.370 1,701 +0.00(+0.00%)
Jul 25, 2008 5.370 5.370 5.060 5.370 2,013 +0.12(+2.29%)
Jul 24, 2008 5.140 5.430 5.100 5.250 14,225 -0.13(-2.42%)
Jul 23, 2008 5.380 5.459 5.110 5.380 2,900 -0.21(-3.76%)
Jul 22, 2008 5.370 5.610 5.370 5.590 1,656 -0.16(-2.78%)
Jul 21, 2008 5.870 5.870 5.432 5.750 5,605 +0.20(+3.60%)
Jul 18, 2008 5.710 5.750 5.500 5.550 5,704 -0.35(-5.93%)
Jul 17, 2008 5.220 6.320 5.150 5.900 55,284 +0.60(+11.32%)
Jul 16, 2008 5.260 5.300 5.150 5.300 3,400 +0.07(+1.26%)
Jul 15, 2008 5.260 5.260 4.950 5.234 8,035 -0.03(-0.49%)
Jul 14, 2008 5.100 5.330 5.050 5.260 5,119 -0.12(-2.23%)
Jul 11, 2008 5.300 5.380 5.010 5.380 5,394 +0.14(+2.77%)
Jul 10, 2008 5.300 5.400 5.220 5.235 4,297 -0.15(-2.88%)
Jul 09, 2008 5.350 5.600 5.210 5.390 5,018 -0.03(-0.55%)
Jul 08, 2008 5.510 5.510 5.120 5.420 1,400 -0.17(-3.04%)
Jul 07, 2008 5.040 5.680 5.030 5.590 2,470 -0.04(-0.71%)
Jul 04, 2008 5.740 5.850 5.260 5.630 2,200 +0.00(+0.00%)
Jul 03, 2008 5.740 5.850 5.260 5.630 2,200 +0.20(+3.69%)
Jul 02, 2008 5.250 5.430 5.010 5.430 4,360 +0.03(+0.55%)
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.