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 28, 2017 1.900 1.950 1.900 1.900 11,482 -0.05(-2.56%)
Feb 27, 2017 2.000 2.050 1.900 1.950 31,910 +0.00(+0.00%)
Feb 24, 2017 2.050 2.096 1.950 1.950 28,401 -0.15(-7.14%)
Feb 23, 2017 2.350 2.357 2.100 2.100 30,722 -0.30(-12.48%)
Feb 22, 2017 2.150 2.400 1.907 2.400 109,772 +0.45(+23.05%)
Feb 21, 2017 2.000 2.250 1.900 1.950 34,751 +0.10(+5.41%)
Feb 17, 2017 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 16, 2017 1.850 1.850 1.850 1.850 434 +0.00(+0.00%)
Feb 15, 2017 1.850 1.880 1.800 1.850 10,789 -0.05(-2.63%)
Feb 14, 2017 1.850 1.900 1.800 1.900 55,799 +0.05(+2.70%)
Feb 13, 2017 1.850 1.950 1.850 1.850 16,324 -0.06(-3.24%)
Feb 10, 2017 1.900 1.950 1.850 1.912 20,481 +0.01(+0.63%)
Feb 09, 2017 1.850 1.900 1.850 1.900 608 +0.05(+2.70%)
Feb 08, 2017 1.900 1.938 1.850 1.850 12,077 +0.00(+0.00%)
Feb 07, 2017 1.850 1.970 1.750 1.850 21,432 +0.00(+0.00%)
Feb 06, 2017 1.800 1.900 1.800 1.850 43,420 +0.00(+0.00%)
Feb 03, 2017 1.900 1.900 1.850 1.850 24,339 +0.00(+0.00%)
Feb 02, 2017 1.850 1.900 1.800 1.850 210,529 +0.00(+0.00%)
Feb 01, 2017 1.800 1.868 1.800 1.850 29,793 -0.00(-0.04%)
Jan 30, 2017 1.851 1.851 1.851 199 -0.05(-2.59%)
Jan 27, 2017 1.897 1.950 1.850 1.900 19,420 +0.07(+3.88%)
Jan 26, 2017 1.800 1.850 1.800 1.829 12,242 +0.08(+4.51%)
Jan 25, 2017 1.800 1.800 1.750 1.750 4,345 -0.00(-0.28%)
Jan 24, 2017 1.800 1.800 1.750 1.755 5,864 +0.00(+0.28%)
Jan 23, 2017 1.800 1.800 1.750 1.750 767 +0.00(+0.01%)
Jan 20, 2017 1.766 1.849 1.750 1.750 21,884 +0.00(+0.00%)
Jan 19, 2017 1.850 1.850 1.700 1.750 21,881 +0.00(+0.00%)
Jan 18, 2017 1.800 1.800 1.750 1.750 891 -0.05(-2.78%)
Jan 17, 2017 1.800 1.848 1.750 1.800 14,619 +0.08(+4.65%)
Jan 13, 2017 1.720 1.720 1.720 0 +0.17(+10.97%)
Jan 12, 2017 1.650 1.650 1.550 1.550 19,518 -0.05(-3.13%)
Jan 11, 2017 1.650 1.699 1.550 1.600 6,990 -0.04(-2.29%)
Jan 10, 2017 1.600 1.667 1.559 1.637 15,149 +0.04(+2.34%)
Jan 09, 2017 1.700 1.700 1.600 1.600 9,233 -0.05(-3.03%)
Jan 06, 2017 1.700 1.700 1.650 1.650 14,022 +0.00(+0.00%)
Jan 05, 2017 1.550 1.700 1.550 1.650 24,095 +0.10(+6.45%)
Jan 04, 2017 1.600 1.600 1.550 1.550 4,958 +0.00(+0.00%)
Jan 03, 2017 1.550 1.600 1.550 1.550 3,784 +0.00(+0.00%)
Dec 30, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 29, 2016 1.550 1.600 1.550 1.550 18,874 +0.00(+0.00%)
Dec 28, 2016 1.624 1.650 1.550 1.550 10,111 -0.05(-3.13%)
Dec 27, 2016 1.550 1.650 1.550 1.600 30,161 +0.00(+0.00%)
Dec 23, 2016 1.600 1.600 1.600 0 +0.05(+3.23%)
Dec 22, 2016 1.500 1.650 1.500 1.550 62,751 +0.05(+3.33%)
Dec 21, 2016 1.550 1.600 1.500 1.500 41,559 -0.10(-6.25%)
Dec 20, 2016 1.600 1.600 1.550 1.600 12,423 +0.00(+0.00%)
Dec 19, 2016 1.600 1.600 1.550 1.600 12,453 +0.05(+3.23%)
Dec 16, 2016 1.650 1.700 1.550 1.550 10,939 -0.05(-3.13%)
Dec 15, 2016 1.650 1.700 1.600 1.600 5,422 -0.05(-3.02%)
Dec 14, 2016 1.650 1.650 1.550 1.650 57,919 -0.05(-2.94%)
Dec 13, 2016 1.700 1.700 1.650 1.700 19,578 +0.00(+0.00%)
Dec 12, 2016 1.650 1.700 1.600 1.700 6,978 +0.10(+6.25%)
Dec 09, 2016 1.600 1.650 1.550 1.600 30,255 +0.00(+0.00%)
Dec 08, 2016 1.656 1.700 1.550 1.600 87,835 -0.10(-5.88%)
Dec 07, 2016 1.709 1.709 1.650 1.700 58,292 -0.05(-2.86%)
Dec 06, 2016 1.800 1.850 1.650 1.750 43,547 -0.05(-2.78%)
Dec 05, 2016 1.750 2.100 1.726 1.800 112,672 +0.05(+2.86%)
Dec 02, 2016 1.689 1.750 1.650 1.750 1,902 -0.05(-2.78%)
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.