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 (%)
Apr 29, 2011 3.150 3.150 3.150 3.150 0 -0.01(-0.32%)
Apr 28, 2011 3.160 3.190 3.086 3.160 4,248 +0.00(+0.00%)
Apr 26, 2011 3.160 3.160 3.160 3.160 0 +0.01(+0.32%)
Apr 25, 2011 3.150 3.150 3.040 3.150 2,200 +0.00(+0.00%)
Apr 21, 2011 3.050 3.150 3.050 3.150 1,940 +0.01(+0.32%)
Apr 20, 2011 3.010 3.140 3.010 3.140 2,750 -0.01(-0.32%)
Apr 19, 2011 3.010 3.150 3.000 3.150 2,050 +0.00(+0.00%)
Apr 15, 2011 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 14, 2011 3.140 3.150 3.010 3.150 2,000 +0.00(+0.00%)
Apr 13, 2011 3.160 3.160 3.100 3.150 4,396 +0.04(+1.29%)
Apr 12, 2011 3.090 3.110 3.080 3.110 6,374 +0.03(+0.94%)
Apr 11, 2011 3.100 3.100 3.030 3.081 4,800 -0.01(-0.17%)
Apr 08, 2011 2.980 3.170 2.786 3.086 15,766 +0.13(+4.26%)
Apr 07, 2011 2.910 2.960 2.906 2.960 5,400 +0.07(+2.42%)
Apr 06, 2011 2.830 2.890 2.700 2.890 17,363 +0.05(+1.76%)
Apr 05, 2011 2.790 2.840 2.680 2.840 7,800 +0.05(+1.79%)
Apr 04, 2011 2.700 2.830 2.669 2.790 15,437 +0.00(+0.00%)
Apr 01, 2011 2.720 2.830 2.720 2.790 9,999 +0.06(+2.20%)
Mar 31, 2011 2.630 2.740 2.610 2.730 9,030 +0.04(+1.49%)
Mar 30, 2011 2.630 2.690 2.630 2.690 1,324 -0.01(-0.41%)
Mar 29, 2011 2.750 2.750 2.620 2.701 9,600 -0.05(-1.78%)
Mar 28, 2011 2.682 2.750 2.611 2.750 8,755 +0.00(+0.00%)
Mar 25, 2011 2.630 2.750 2.620 2.750 6,400 +0.05(+1.85%)
Mar 24, 2011 2.700 2.700 2.700 2.700 2,300 -0.05(-1.82%)
Mar 23, 2011 2.748 2.750 2.748 2.750 1,266 +0.00(+0.00%)
Mar 22, 2011 2.610 2.750 2.610 2.750 5,281 +0.02(+0.73%)
Mar 21, 2011 2.700 2.750 2.700 2.730 2,675 +0.03(+1.11%)
Mar 17, 2011 2.700 2.700 2.700 2.700 0 -0.04(-1.46%)
Mar 16, 2011 2.690 2.740 2.690 2.740 1,455 +0.04(+1.48%)
Mar 15, 2011 2.700 2.730 2.631 2.700 2,162 -0.00(-0.00%)
Mar 14, 2011 2.740 2.740 2.700 2.700 1,345 -0.04(-1.46%)
Mar 11, 2011 2.740 2.740 2.740 2.740 500 +0.00(+0.05%)
Mar 10, 2011 2.750 2.760 2.590 2.739 10,825 -0.01(-0.42%)
Mar 09, 2011 2.700 2.760 2.700 2.750 7,892 +0.05(+1.85%)
Mar 08, 2011 2.640 2.700 2.640 2.700 16,860 +0.05(+1.89%)
Mar 07, 2011 2.600 2.650 2.600 2.650 3,749 +0.00(+0.00%)
Mar 04, 2011 2.590 2.650 2.590 2.650 400 +0.03(+1.03%)
Mar 02, 2011 2.623 2.623 2.623 2.623 0 +0.02(+0.88%)
Mar 01, 2011 2.640 2.644 2.590 2.600 540 -0.05(-1.88%)
Feb 28, 2011 2.650 2.650 2.590 2.650 6,084 +0.06(+2.32%)
Feb 25, 2011 2.490 2.590 2.490 2.590 950 +0.14(+5.71%)
Feb 24, 2011 2.530 2.610 2.450 2.450 4,283 -0.20(-7.54%)
Feb 23, 2011 2.560 2.650 2.440 2.650 1,900 +0.09(+3.51%)
Feb 22, 2011 2.650 2.650 2.410 2.560 4,137 -0.09(-3.40%)
Feb 18, 2011 2.580 2.650 2.570 2.650 5,689 +0.06(+2.32%)
Feb 17, 2011 2.570 2.590 2.460 2.590 5,256 +0.01(+0.39%)
Feb 16, 2011 2.580 2.590 2.410 2.580 8,562 -0.01(-0.39%)
Feb 15, 2011 2.540 2.590 2.540 2.590 1,400 +0.00(+0.00%)
Feb 14, 2011 2.590 2.590 2.400 2.590 2,625 +0.00(+0.00%)
Feb 11, 2011 2.440 2.590 2.400 2.590 4,358 +0.00(+0.00%)
Feb 10, 2011 2.570 2.590 2.521 2.590 880 +0.03(+1.17%)
Feb 09, 2011 2.560 2.560 2.560 2.560 762 +0.01(+0.39%)
Feb 08, 2011 2.510 2.550 2.510 2.550 396 +0.04(+1.59%)
Feb 04, 2011 2.310 2.510 2.510 2.510 4,100 +0.01(+0.40%)
Feb 03, 2011 2.660 2.760 2.300 2.500 13,782 -0.02(-0.79%)
Feb 02, 2011 2.500 2.530 2.500 2.520 2,600 +0.07(+2.86%)
Feb 01, 2011 2.490 2.500 2.450 2.450 1,340 -0.05(-2.00%)
Jan 31, 2011 2.430 2.500 2.430 2.500 10,157 +0.07(+2.88%)
Jan 28, 2011 2.410 2.450 2.300 2.430 3,235 +0.03(+1.25%)
Jan 27, 2011 2.300 2.400 2.300 2.400 5,420 +0.05(+2.13%)
Jan 26, 2011 2.380 2.460 2.350 2.350 3,140 +0.00(+0.00%)
Jan 25, 2011 2.350 2.350 2.350 2.350 2,335 +0.05(+2.17%)
Jan 24, 2011 2.340 2.340 2.300 2.300 405 -0.05(-2.13%)
Jan 21, 2011 2.240 2.360 2.240 2.350 2,255 -0.01(-0.42%)
Jan 20, 2011 2.290 2.360 2.290 2.360 4,845 +0.11(+4.88%)
Jan 19, 2011 2.230 2.250 2.230 2.250 3,600 +0.02(+0.90%)
Jan 18, 2011 2.230 2.230 2.219 2.230 2,200 +0.04(+2.06%)
Jan 14, 2011 2.200 2.200 2.185 2.185 2,100 -0.02(-1.13%)
Jan 13, 2011 2.190 2.210 2.100 2.210 5,350 +0.01(+0.45%)
Jan 12, 2011 1.940 2.220 1.940 2.200 3,156 +0.00(+0.00%)
Jan 10, 2011 2.200 2.200 2.200 2.200 500 +0.03(+1.38%)
Jan 07, 2011 2.090 2.200 2.090 2.170 4,833 +0.05(+2.21%)
Jan 06, 2011 2.200 2.200 1.900 2.123 97,012 -0.04(-1.71%)
Jan 05, 2011 2.160 2.230 2.160 2.160 3,190 -0.07(-3.14%)
Dec 31, 2010 2.230 2.230 2.230 2.230 4,500 +0.00(+0.00%)
Dec 30, 2010 2.170 2.230 2.170 2.230 3,084 +0.00(+0.00%)
Dec 29, 2010 2.200 2.250 2.170 2.230 3,976 +0.01(+0.45%)
Dec 28, 2010 2.230 2.250 2.160 2.220 11,250 -0.00(-0.04%)
Dec 27, 2010 2.170 2.250 2.170 2.221 1,500 +0.02(+0.95%)
Dec 23, 2010 2.160 2.250 2.160 2.200 2,562 -0.09(-3.93%)
Dec 21, 2010 2.210 2.290 2.290 2.290 600 -0.00(-0.00%)
Dec 20, 2010 2.215 2.290 2.210 2.290 8,200 -0.01(-0.43%)
Dec 17, 2010 2.210 2.300 2.210 2.300 5,667 +0.00(+0.00%)
Dec 16, 2010 2.300 2.370 2.300 2.300 5,138 -0.05(-2.13%)
Dec 15, 2010 2.300 2.350 2.300 2.350 1,200 +0.00(+0.00%)
Dec 14, 2010 2.350 2.350 2.350 2.350 1,000 +0.00(+0.00%)
Dec 13, 2010 2.300 2.350 2.300 2.350 980 +0.00(+0.00%)
Dec 10, 2010 2.320 2.350 2.320 2.350 1,200 +0.03(+1.29%)
Dec 09, 2010 2.360 2.360 2.310 2.320 1,000 +0.01(+0.43%)
Dec 07, 2010 2.220 2.310 2.310 2.310 600 -0.04(-1.58%)
Dec 06, 2010 2.350 2.360 2.220 2.347 2,600 +0.10(+4.31%)
Dec 03, 2010 2.220 2.400 2.220 2.250 3,150 -0.13(-5.45%)
Dec 02, 2010 2.380 2.380 2.380 2.380 500 -0.02(-0.84%)
Dec 01, 2010 2.400 2.400 2.400 2.400 200 +0.11(+4.80%)
Nov 30, 2010 2.350 2.350 2.280 2.290 3,200 -0.06(-2.55%)
Nov 26, 2010 2.350 2.350 2.350 2.350 0 -0.04(-1.67%)
Nov 23, 2010 2.390 2.390 2.390 2.390 0 +0.02(+0.84%)
Nov 19, 2010 2.370 2.370 2.370 2.370 0 +0.03(+1.28%)
Nov 18, 2010 2.360 2.450 2.340 2.340 6,000 -0.01(-0.43%)
Nov 17, 2010 2.400 2.410 2.350 2.350 2,740 -0.02(-0.84%)
Nov 16, 2010 2.330 2.370 2.300 2.370 1,617 +0.00(+0.00%)
Nov 15, 2010 2.310 2.370 2.310 2.370 500 -0.12(-4.82%)
Nov 10, 2010 2.490 2.490 2.490 2.490 0 +0.21(+9.21%)
Nov 09, 2010 2.290 2.320 2.280 2.280 750 -0.01(-0.44%)
Nov 08, 2010 2.330 2.330 2.280 2.290 2,597 -0.06(-2.55%)
Nov 05, 2010 2.250 2.480 2.240 2.350 6,390 +0.04(+1.73%)
Nov 04, 2010 2.390 2.450 2.240 2.310 15,134 -0.07(-2.94%)
Nov 03, 2010 2.300 2.390 2.280 2.380 2,640 -0.01(-0.46%)
Nov 02, 2010 2.240 2.400 2.240 2.391 4,590 +0.08(+3.51%)
Nov 01, 2010 2.240 2.310 2.240 2.310 200 +0.00(+0.00%)
Oct 29, 2010 2.310 2.310 2.310 2.310 100 +0.01(+0.43%)
Oct 28, 2010 2.260 2.310 2.260 2.300 2,000 +0.05(+2.22%)
Oct 26, 2010 2.300 2.250 2.250 2.250 7,300 -0.05(-2.17%)
Oct 25, 2010 2.300 2.310 2.200 2.300 5,450 +0.00(+0.00%)
Oct 22, 2010 2.270 2.300 2.250 2.300 500 +0.03(+1.32%)
Oct 21, 2010 2.270 2.270 2.270 2.270 100 -0.04(-1.73%)
Oct 19, 2010 2.350 2.310 2.310 2.310 2,000 +0.01(+0.43%)
Oct 18, 2010 2.300 2.320 2.290 2.300 10,440 +0.00(+0.00%)
Oct 14, 2010 2.270 2.300 2.300 2.300 1,700 -0.01(-0.43%)
Oct 13, 2010 2.300 2.310 2.270 2.310 8,875 +0.00(+0.00%)
Oct 12, 2010 2.250 2.310 2.250 2.310 1,900 -0.01(-0.43%)
Oct 11, 2010 2.320 2.320 2.250 2.320 6,724 -0.00(-0.00%)
Oct 07, 2010 2.310 2.320 2.320 2.320 1,300 +0.00(+0.00%)
Oct 06, 2010 2.320 2.320 2.320 2.320 314 +0.00(+0.00%)
Oct 05, 2010 2.280 2.320 2.280 2.320 5,500 +0.00(+0.00%)
Oct 04, 2010 2.270 2.320 2.270 2.320 1,400 +0.00(+0.09%)
Oct 01, 2010 2.290 2.339 2.290 2.318 2,800 -0.00(-0.09%)
Sep 30, 2010 2.290 2.340 2.290 2.320 800 +0.00(+0.00%)
Sep 29, 2010 2.270 2.320 2.240 2.320 3,184 +0.02(+0.87%)
Sep 28, 2010 2.300 2.300 2.300 2.300 1,940 +0.04(+1.81%)
Sep 27, 2010 2.340 2.340 2.250 2.259 3,300 -0.06(-2.63%)
Sep 24, 2010 2.250 2.320 2.250 2.320 7,700 +0.07(+3.11%)
Sep 23, 2010 2.280 2.300 2.250 2.250 6,900 -0.05(-2.17%)
Sep 22, 2010 2.260 2.320 2.250 2.300 4,300 -0.02(-0.86%)
Sep 21, 2010 2.310 2.320 2.300 2.320 500 +0.02(+0.87%)
Sep 20, 2010 2.260 2.340 2.260 2.300 6,559 +0.06(+2.68%)
Sep 17, 2010 2.250 2.340 2.240 2.240 1,600 -0.01(-0.44%)
Sep 15, 2010 2.250 2.250 2.250 2.250 330 -0.03(-1.47%)
Sep 13, 2010 2.240 2.284 2.284 2.284 26,700 +0.04(+1.94%)
Sep 09, 2010 2.180 2.240 2.240 2.240 4,200 -0.01(-0.44%)
Sep 08, 2010 2.100 2.250 2.100 2.250 11,951 +0.15(+7.14%)
Sep 07, 2010 2.100 2.100 2.100 2.100 230 -0.04(-1.87%)
Sep 03, 2010 2.170 2.170 2.080 2.140 1,100 -0.06(-2.73%)
Sep 02, 2010 2.040 2.200 1.950 2.200 5,800 -0.02(-0.83%)
Sep 01, 2010 2.218 2.218 2.218 2.218 500 +0.10(+4.64%)
Aug 31, 2010 2.200 2.200 2.120 2.120 400 -0.07(-3.20%)
Aug 30, 2010 2.200 2.200 2.180 2.190 1,000 +0.18(+8.96%)
Aug 27, 2010 2.220 2.220 2.010 2.010 1,500 -0.21(-9.46%)
Aug 25, 2010 2.060 2.220 2.220 2.220 600 +0.00(+0.00%)
Aug 24, 2010 2.220 2.220 2.050 2.220 1,500 +0.02(+0.90%)
Aug 23, 2010 2.090 2.200 2.090 2.200 3,000 +0.01(+0.46%)
Aug 20, 2010 2.010 2.190 1.950 2.190 1,905 -0.06(-2.67%)
Aug 19, 2010 2.050 2.260 1.920 2.250 13,405 +0.01(+0.45%)
Aug 18, 2010 2.240 2.270 2.230 2.240 3,732 -0.02(-1.06%)
Aug 17, 2010 2.030 2.264 2.030 2.264 2,500 +0.01(+0.62%)
Aug 16, 2010 2.240 2.250 2.110 2.250 1,975 +0.01(+0.30%)
Aug 13, 2010 2.270 2.290 2.110 2.243 2,411 -0.05(-2.04%)
Aug 12, 2010 2.280 2.290 2.260 2.290 1,766 +0.02(+0.88%)
Aug 11, 2010 2.270 2.270 2.270 2.270 300 +0.00(+0.00%)
Aug 10, 2010 2.280 2.280 2.110 2.270 570 -0.02(-0.87%)
Aug 06, 2010 2.240 2.290 2.290 2.290 2,300 +0.05(+2.23%)
Aug 05, 2010 2.210 2.240 2.200 2.240 600 +0.16(+7.69%)
Aug 04, 2010 2.080 2.080 2.080 2.080 200 -0.20(-8.77%)
Aug 03, 2010 2.290 2.290 2.220 2.280 2,435 +0.06(+2.70%)
Aug 02, 2010 2.270 2.350 2.220 2.220 9,402 -0.05(-2.20%)
Jul 30, 2010 2.270 2.270 2.270 2.270 6,616 +0.00(+0.00%)
Jul 29, 2010 2.270 2.270 2.270 2.270 124 +0.02(+0.89%)
Jul 28, 2010 2.250 2.250 2.250 2.250 300 +0.00(+0.00%)
Jul 27, 2010 2.100 2.280 2.100 2.250 1,696 +0.00(+0.00%)
Jul 26, 2010 2.100 2.280 2.100 2.250 1,648 -0.03(-1.32%)
Jul 22, 2010 2.280 2.280 2.280 2.280 200 +0.01(+0.44%)
Jul 21, 2010 2.270 2.270 2.270 2.270 200 +0.01(+0.44%)
Jul 19, 2010 2.260 2.260 2.260 2.260 1,300 +0.00(+0.00%)
Jul 16, 2010 2.250 2.260 2.250 2.260 2,547 +0.01(+0.44%)
Jul 14, 2010 2.250 2.250 2.250 2.250 0 +0.06(+2.74%)
Jul 13, 2010 2.110 2.290 2.110 2.190 5,140 +0.14(+6.88%)
Jul 12, 2010 1.925 2.049 1.920 2.049 1,100 -0.04(-1.96%)
Jul 09, 2010 1.900 2.090 1.900 2.090 1,462 +0.00(+0.00%)
Jul 08, 2010 2.080 2.110 1.850 2.090 2,747 +0.01(+0.48%)
Jul 07, 2010 2.030 2.080 2.000 2.080 3,855 +0.08(+4.00%)
Jul 06, 2010 1.860 2.000 1.850 2.000 1,070 -0.07(-3.38%)
Jul 02, 2010 2.080 2.080 1.850 2.070 1,600 +0.01(+0.60%)
Jul 01, 2010 2.110 2.110 1.910 2.058 1,995 -0.03(-1.55%)
Jun 29, 2010 2.010 2.090 2.090 2.090 1,000 -0.01(-0.48%)
Jun 25, 2010 2.100 2.100 2.100 2.100 256 +0.00(+0.00%)
Jun 24, 2010 2.080 2.110 2.010 2.100 1,102 +0.00(+0.00%)
Jun 22, 2010 2.110 2.100 2.100 2.100 400 +0.03(+1.45%)
Jun 21, 2010 2.110 2.110 2.010 2.070 644 +0.07(+3.50%)
Jun 18, 2010 2.070 2.070 2.000 2.000 600 -0.04(-1.96%)
Jun 17, 2010 2.050 2.080 1.940 2.040 1,181 -0.04(-1.88%)
Jun 16, 2010 2.100 2.100 1.920 2.079 3,360 +0.08(+3.95%)
Jun 15, 2010 2.050 2.071 1.830 2.000 6,400 -0.05(-2.44%)
Jun 14, 2010 2.010 2.050 2.010 2.050 5,235 -0.04(-1.96%)
Jun 11, 2010 2.100 2.100 2.090 2.091 847 +0.02(+0.87%)
Jun 10, 2010 2.010 2.073 2.010 2.073 1,403 -0.03(-1.29%)
Jun 08, 2010 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 07, 2010 2.000 2.100 2.000 2.100 500 -0.01(-0.47%)
Jun 03, 2010 2.000 2.110 2.110 2.110 12,700 +0.01(+0.48%)
Jun 02, 2010 1.830 2.100 1.830 2.100 5,780 -0.01(-0.47%)
May 28, 2010 2.020 2.110 2.110 2.110 600 +0.00(+0.00%)
May 27, 2010 2.100 2.110 2.100 2.110 6,220 +0.06(+2.93%)
May 26, 2010 2.100 2.110 2.050 2.050 15,800 -0.06(-2.84%)
May 25, 2010 2.100 2.110 1.940 2.110 6,275 +0.01(+0.48%)
May 24, 2010 2.090 2.110 2.090 2.100 5,894 +0.00(+0.00%)
May 21, 2010 2.200 2.270 2.100 2.100 10,327 -0.10(-4.55%)
May 20, 2010 2.300 2.300 2.200 2.200 2,520 -0.12(-5.17%)
May 19, 2010 2.280 2.320 2.250 2.320 1,324 -0.08(-3.13%)
May 18, 2010 2.310 2.700 2.250 2.395 3,600 -0.06(-2.64%)
May 17, 2010 2.460 2.460 2.460 2.460 110 +0.03(+1.23%)
May 14, 2010 2.400 2.430 2.300 2.430 4,300 +0.03(+1.25%)
May 13, 2010 2.850 2.850 2.400 2.400 16,115 +0.02(+0.84%)
May 12, 2010 2.750 2.760 2.120 2.380 58,576 -0.53(-18.22%)
May 10, 2010 2.910 2.910 2.910 2.910 0 -0.04(-1.36%)
May 07, 2010 2.950 2.950 2.750 2.950 5,093 -0.01(-0.34%)
May 05, 2010 2.960 2.960 2.960 2.960 0 -0.01(-0.34%)
May 04, 2010 3.080 3.180 2.970 2.970 5,180 -0.11(-3.57%)
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.