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 (%)
Jul 31, 2018 1.240 1.249 1.200 1.210 17,814 -0.04(-3.20%)
Jul 30, 2018 1.230 1.250 1.160 1.250 54,251 +0.08(+6.84%)
Jul 27, 2018 1.200 1.220 1.170 1.170 41,500 -0.03(-2.50%)
Jul 26, 2018 1.180 1.240 1.170 1.200 36,908 +0.03(+2.56%)
Jul 25, 2018 1.260 1.260 1.160 1.170 46,197 -0.05(-4.10%)
Jul 24, 2018 1.280 1.280 1.220 1.220 25,171 -0.02(-1.31%)
Jul 23, 2018 1.300 1.300 1.230 1.236 24,884 -0.01(-1.10%)
Jul 20, 2018 1.252 1.252 1.170 1.250 51,150 +0.02(+1.63%)
Jul 19, 2018 1.230 1.250 1.201 1.230 30,613 +0.02(+1.65%)
Jul 18, 2018 1.250 1.290 1.200 1.210 58,165 -0.03(-2.42%)
Jul 17, 2018 1.250 1.300 1.200 1.240 48,864 -0.03(-2.36%)
Jul 16, 2018 1.340 1.350 1.180 1.270 101,996 -0.03(-2.31%)
Jul 13, 2018 1.310 1.310 1.280 1.300 39,295 -0.01(-0.76%)
Jul 12, 2018 1.300 1.330 1.270 1.310 60,951 +0.01(+0.61%)
Jul 11, 2018 1.280 1.316 1.271 1.302 31,829 +0.02(+1.72%)
Jul 10, 2018 1.370 1.370 1.270 1.280 94,742 -0.05(-3.76%)
Jul 09, 2018 1.300 1.490 1.270 1.330 910,339 +0.06(+4.72%)
Jul 06, 2018 1.250 1.300 1.211 1.270 82,286 +0.03(+2.34%)
Jul 05, 2018 1.250 1.250 1.180 1.241 76,197 +0.02(+1.72%)
Jul 03, 2018 1.220 1.220 1.220 0 +0.02(+1.25%)
Jul 02, 2018 1.195 1.260 1.190 1.205 68,277 -0.05(-3.61%)
Jun 29, 2018 1.230 1.260 1.200 1.250 114,052 -0.01(-0.79%)
Jun 28, 2018 1.280 1.370 1.210 1.260 445,108 -0.01(-0.79%)
Jun 27, 2018 1.270 1.303 1.251 1.270 119,036 +0.01(+0.79%)
Jun 26, 2018 1.200 1.340 1.150 1.260 273,967 +0.04(+3.28%)
Jun 25, 2018 1.230 1.285 1.140 1.220 210,009 -0.02(-1.61%)
Jun 22, 2018 1.320 1.330 1.230 1.240 331,180 -0.03(-2.36%)
Jun 21, 2018 1.400 1.429 1.220 1.270 933,557 -0.17(-11.81%)
Jun 20, 2018 1.490 1.900 1.230 1.440 15,137,899 +0.31(+27.43%)
Jun 19, 2018 1.110 1.172 1.100 1.130 154,553 +0.02(+1.80%)
Jun 18, 2018 1.100 1.150 1.080 1.110 196,744 -0.02(-1.77%)
Jun 15, 2018 1.188 1.130 1.130 112,966 -0.07(-5.83%)
Jun 14, 2018 1.250 1.250 1.150 1.200 186,880 -0.04(-3.23%)
Jun 13, 2018 1.350 1.360 1.190 1.240 396,129 -0.09(-6.77%)
Jun 12, 2018 1.450 1.459 1.300 1.330 356,537 -0.07(-5.00%)
Jun 11, 2018 1.500 1.670 1.400 1.400 1,061,920 -0.10(-6.67%)
Jun 08, 2018 1.570 1.640 1.440 1.500 622,791 -0.10(-6.25%)
Jun 07, 2018 1.400 1.760 1.330 1.600 2,568,413 +0.25(+18.52%)
Jun 06, 2018 1.440 1.540 1.270 1.350 981,973 -0.14(-9.40%)
Jun 05, 2018 1.860 1.860 1.370 1.490 3,434,793 -0.19(-11.04%)
Jun 04, 2018 1.010 2.530 1.010 1.675 30,086,946 +0.94(+126.35%)
Jun 01, 2018 0.7200 0.7484 0.7200 0.7400 22,666 +0.01(+1.37%)
May 31, 2018 0.7460 0.7565 0.7101 0.7300 81,483 -0.02(-2.14%)
May 30, 2018 0.7511 0.7779 0.7447 0.7460 44,622 -0.02(-3.09%)
May 29, 2018 0.8400 0.8480 0.7200 0.7698 34,872 -0.04(-4.96%)
May 25, 2018 0.8100 0.8100 0.8100 0 +0.04(+4.92%)
May 24, 2018 0.9010 0.9499 0.7700 0.7720 251,710 -0.14(-14.88%)
May 23, 2018 0.7510 1.000 0.7510 0.9070 695,319 +0.16(+20.92%)
May 22, 2018 0.7500 0.7999 0.7001 0.7501 25,835 -0.05(-6.24%)
May 21, 2018 0.8000 0.8000 0.7700 0.8000 21,266 +0.00(+0.00%)
May 18, 2018 0.8199 0.8199 0.7420 0.8000 44,705 -0.01(-1.23%)
May 17, 2018 0.8000 0.8200 0.7101 0.8100 81,047 +0.05(+6.58%)
May 16, 2018 0.7000 0.7800 0.7000 0.7600 88,796 +0.06(+9.20%)
May 15, 2018 0.7500 0.7500 0.6800 0.6960 40,938 -0.03(-4.66%)
May 14, 2018 0.6600 0.7400 0.6600 0.7300 57,845 +0.06(+8.96%)
May 11, 2018 0.6500 0.6989 0.6450 0.6700 18,129 +0.00(+0.00%)
May 10, 2018 0.6516 0.6999 0.6448 0.6700 19,924 +0.02(+3.05%)
May 09, 2018 0.7000 0.7001 0.6162 0.6502 116,175 -0.05(-7.79%)
May 08, 2018 0.7300 0.7800 0.7000 0.7051 386,220 -0.00(-0.54%)
May 07, 2018 0.7300 0.7799 0.6800 0.7089 121,844 +0.01(+1.27%)
May 04, 2018 0.6717 0.7088 0.6700 0.7000 26,749 +0.03(+4.48%)
May 03, 2018 0.7008 0.7100 0.6700 0.6700 39,076 -0.05(-6.94%)
May 02, 2018 0.7100 0.7400 0.6701 0.7200 49,531 +0.04(+5.88%)
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.