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 30, 2015 5.590 5.690 5.390 5.390 7,547 -0.14(-2.53%)
Apr 29, 2015 5.390 5.550 5.380 5.530 2,400 +0.01(+0.18%)
Apr 28, 2015 5.422 5.770 5.422 5.520 15,358 -0.28(-4.83%)
Apr 27, 2015 5.820 5.950 5.800 5.800 4,011 -0.09(-1.53%)
Apr 24, 2015 5.350 5.970 5.350 5.890 9,099 +0.36(+6.51%)
Apr 23, 2015 5.450 5.870 5.450 5.530 3,701 +0.07(+1.28%)
Apr 22, 2015 5.850 5.850 5.460 5.460 3,400 -0.41(-6.98%)
Apr 21, 2015 5.700 5.915 5.180 5.870 4,527 -0.16(-2.65%)
Apr 20, 2015 6.120 6.240 5.950 6.030 31,854 -0.05(-0.82%)
Apr 17, 2015 5.950 6.100 5.640 6.080 7,944 +0.13(+2.18%)
Apr 16, 2015 5.905 5.980 5.830 5.950 15,696 +0.03(+0.51%)
Apr 15, 2015 5.630 5.970 5.500 5.920 13,950 +0.35(+6.28%)
Apr 14, 2015 5.300 5.750 5.300 5.570 17,417 +0.27(+5.09%)
Apr 13, 2015 5.180 5.310 4.900 5.300 16,469 +0.04(+0.76%)
Apr 10, 2015 4.982 5.260 4.982 5.260 21,997 +0.26(+5.20%)
Apr 09, 2015 4.700 5.000 4.670 5.000 13,588 +0.39(+8.46%)
Apr 08, 2015 4.410 4.620 4.310 4.610 24,788 +0.52(+12.69%)
Apr 07, 2015 4.111 4.111 4.091 4.091 744 -0.15(-3.51%)
Apr 06, 2015 4.300 4.300 4.080 4.240 5,720 -0.01(-0.24%)
Apr 02, 2015 4.100 4.250 4.250 4.250 6,000 +0.09(+2.16%)
Apr 01, 2015 4.230 4.230 3.970 4.160 3,689 -0.05(-1.19%)
Mar 31, 2015 3.813 4.320 3.813 4.210 27,332 +0.39(+10.21%)
Mar 30, 2015 3.650 3.840 3.650 3.820 12,833 +0.22(+6.11%)
Mar 27, 2015 3.550 3.640 3.500 3.600 14,624 +0.05(+1.41%)
Mar 26, 2015 3.540 3.550 3.500 3.550 10,045 +0.01(+0.28%)
Mar 25, 2015 3.400 3.540 3.400 3.540 2,372 +0.03(+0.85%)
Mar 24, 2015 3.330 3.550 3.330 3.510 9,339 +0.06(+1.74%)
Mar 23, 2015 3.270 3.450 3.250 3.450 3,777 +0.09(+2.68%)
Mar 20, 2015 3.310 3.474 3.250 3.360 9,055 -0.18(-5.08%)
Mar 19, 2015 3.359 3.540 3.331 3.540 3,012 -0.06(-1.64%)
Mar 18, 2015 3.580 3.610 3.410 3.599 10,640 +0.18(+5.25%)
Mar 17, 2015 3.299 3.430 3.299 3.420 1,086 +0.16(+4.89%)
Mar 16, 2015 3.440 3.550 3.050 3.260 14,555 -0.18(-5.23%)
Mar 13, 2015 3.390 3.590 3.390 3.440 5,248 -0.03(-0.86%)
Mar 12, 2015 3.560 3.650 3.310 3.470 39,090 -0.08(-2.25%)
Mar 11, 2015 3.560 3.660 3.540 3.550 10,035 -0.01(-0.28%)
Mar 10, 2015 3.596 3.600 3.560 3.560 728 -0.01(-0.28%)
Mar 09, 2015 3.550 3.620 3.550 3.570 4,077 -0.11(-2.99%)
Mar 06, 2015 3.740 3.740 3.660 3.680 2,334 -0.12(-3.16%)
Mar 05, 2015 3.840 3.840 3.600 3.800 9,445 +0.06(+1.60%)
Mar 04, 2015 3.810 3.880 3.660 3.740 8,304 +0.04(+1.08%)
Mar 03, 2015 3.800 3.800 3.610 3.700 4,939 -0.06(-1.60%)
Mar 02, 2015 3.970 4.000 3.750 3.760 4,895 -0.11(-2.89%)
Feb 27, 2015 3.880 3.890 3.786 3.872 6,650 +0.07(+1.89%)
Feb 26, 2015 4.160 4.160 3.800 3.800 6,764 -0.40(-9.52%)
Feb 25, 2015 4.100 4.200 3.890 4.200 2,604 +0.20(+5.00%)
Feb 24, 2015 4.160 4.320 3.860 4.000 12,776 +0.09(+2.30%)
Feb 23, 2015 4.240 4.240 3.810 3.910 6,660 -0.23(-5.56%)
Feb 20, 2015 4.230 4.400 4.030 4.140 16,449 -0.04(-0.96%)
Feb 19, 2015 4.100 4.439 4.100 4.180 11,618 +0.08(+1.95%)
Feb 18, 2015 4.550 4.740 4.100 4.100 11,659 -0.37(-8.28%)
Feb 17, 2015 5.100 5.456 4.280 4.470 72,986 -0.53(-10.60%)
Feb 13, 2015 4.820 5.000 5.000 5.000 149,500 +0.26(+5.49%)
Feb 12, 2015 4.500 4.750 4.330 4.740 17,145 +0.43(+9.98%)
Feb 11, 2015 3.970 4.525 3.910 4.310 45,641 +0.26(+6.42%)
Feb 10, 2015 3.850 4.150 3.820 4.050 32,489 +0.17(+4.38%)
Feb 09, 2015 3.810 3.979 3.800 3.880 7,856 +0.14(+3.74%)
Feb 06, 2015 3.810 4.060 3.720 3.740 5,841 +0.04(+1.08%)
Feb 05, 2015 4.130 4.420 3.590 3.700 31,676 -0.52(-12.32%)
Feb 04, 2015 4.070 4.730 4.039 4.220 8,438 +0.00(+0.00%)
Feb 03, 2015 4.200 4.229 3.910 4.220 10,375 +0.11(+2.67%)
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.