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 (%)
Feb 29, 2012 4.310 4.750 4.310 4.750 26,639 +0.35(+7.95%)
Feb 28, 2012 4.610 4.690 4.260 4.400 25,630 -0.22(-4.76%)
Feb 27, 2012 4.630 4.650 4.500 4.620 2,965 -0.04(-0.94%)
Feb 24, 2012 4.610 4.700 4.420 4.664 13,700 -0.01(-0.13%)
Feb 23, 2012 4.580 4.670 4.380 4.670 13,104 +0.02(+0.43%)
Feb 22, 2012 4.480 4.650 4.413 4.650 11,754 +0.09(+2.00%)
Feb 21, 2012 4.540 4.559 4.300 4.559 8,093 -0.04(-0.87%)
Feb 17, 2012 4.710 4.710 4.420 4.599 5,900 -0.09(-1.94%)
Feb 16, 2012 4.520 4.749 4.430 4.690 10,496 +0.09(+1.96%)
Feb 15, 2012 4.540 4.750 4.510 4.600 4,740 -0.15(-3.16%)
Feb 14, 2012 4.760 4.800 4.600 4.750 5,328 +0.04(+0.85%)
Feb 13, 2012 4.790 4.790 4.600 4.710 5,200 -0.04(-0.84%)
Feb 10, 2012 4.700 4.780 4.500 4.750 6,800 +0.00(+0.00%)
Feb 09, 2012 4.710 4.750 4.600 4.750 5,610 +0.10(+2.15%)
Feb 08, 2012 4.715 4.720 4.600 4.650 2,218 +0.05(+1.09%)
Feb 07, 2012 4.360 4.610 4.350 4.600 7,407 +0.20(+4.55%)
Feb 06, 2012 4.360 4.460 4.251 4.400 17,211 -0.06(-1.32%)
Feb 03, 2012 4.310 4.475 4.200 4.459 12,996 +0.11(+2.51%)
Feb 02, 2012 4.190 4.449 4.120 4.350 49,380 -0.10(-2.25%)
Feb 01, 2012 4.280 4.499 4.190 4.450 45,715 +0.03(+0.63%)
Jan 31, 2012 4.470 4.580 4.310 4.422 37,250 -0.30(-6.31%)
Jan 30, 2012 5.130 5.130 4.460 4.720 81,072 -0.38(-7.45%)
Jan 27, 2012 5.450 5.600 5.060 5.100 42,452 -0.46(-8.31%)
Jan 26, 2012 5.530 5.630 5.310 5.562 3,399 -0.04(-0.68%)
Jan 25, 2012 5.350 5.649 5.260 5.600 29,884 -0.06(-1.13%)
Jan 24, 2012 5.720 5.720 5.570 5.664 4,581 +0.01(+0.25%)
Jan 23, 2012 5.640 5.720 5.510 5.650 28,990 -0.05(-0.88%)
Jan 20, 2012 5.570 5.710 5.500 5.700 17,609 +0.05(+0.88%)
Jan 19, 2012 5.690 5.700 5.550 5.650 19,205 -0.02(-0.35%)
Jan 18, 2012 5.530 5.670 5.500 5.670 20,308 +0.16(+2.90%)
Jan 17, 2012 5.390 5.750 5.250 5.510 18,515 +0.17(+3.18%)
Jan 13, 2012 5.240 5.340 5.220 5.340 31,840 +0.13(+2.43%)
Jan 12, 2012 5.160 5.230 5.022 5.213 13,304 +0.06(+1.23%)
Jan 11, 2012 5.130 5.150 4.950 5.150 2,035 +0.06(+1.18%)
Jan 10, 2012 5.160 5.180 4.920 5.090 17,992 -0.03(-0.59%)
Jan 09, 2012 5.000 5.160 4.953 5.120 13,092 +0.08(+1.61%)
Jan 06, 2012 5.180 5.200 4.921 5.039 37,058 -0.11(-2.16%)
Jan 05, 2012 5.160 5.200 5.050 5.150 9,791 +0.01(+0.19%)
Jan 04, 2012 5.190 5.190 5.011 5.140 9,000 +0.06(+1.22%)
Dec 30, 2011 5.000 5.160 4.850 5.078 51,349 -0.08(-1.47%)
Dec 29, 2011 4.650 5.340 4.480 5.154 73,875 +0.51(+11.08%)
Dec 28, 2011 4.470 4.650 4.470 4.640 32,311 +0.04(+0.87%)
Dec 27, 2011 4.590 4.600 4.410 4.600 33,236 +0.05(+1.05%)
Dec 23, 2011 4.570 4.580 4.400 4.552 23,426 +0.02(+0.49%)
Dec 21, 2011 4.520 4.580 4.320 4.530 22,724 +0.00(+0.00%)
Dec 20, 2011 4.550 4.550 4.400 4.530 13,557 +0.05(+1.12%)
Dec 19, 2011 4.320 4.500 4.320 4.480 25,239 +0.04(+0.92%)
Dec 16, 2011 4.250 4.500 4.250 4.439 27,968 -0.00(-0.02%)
Dec 15, 2011 4.540 4.540 4.290 4.440 11,838 -0.05(-1.09%)
Dec 14, 2011 4.520 4.560 4.300 4.489 24,957 -0.06(-1.34%)
Dec 13, 2011 4.540 4.560 4.315 4.550 23,400 -0.00(-0.02%)
Dec 12, 2011 4.560 4.560 4.500 4.551 6,515 +0.00(+0.02%)
Dec 09, 2011 4.540 4.550 4.350 4.550 15,607 +0.01(+0.22%)
Dec 08, 2011 4.520 4.540 4.170 4.540 16,763 +0.01(+0.22%)
Dec 07, 2011 4.370 4.530 4.370 4.530 12,465 +0.02(+0.44%)
Dec 06, 2011 4.320 4.520 4.320 4.510 18,867 +0.26(+6.12%)
Dec 05, 2011 4.240 4.399 4.190 4.250 11,385 +0.02(+0.47%)
Dec 02, 2011 4.230 4.230 4.150 4.230 18,735 +0.01(+0.24%)
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.