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, 2018 0.6900 0.7000 0.6701 0.6704 14,967 -0.02(-3.00%)
Apr 27, 2018 0.7000 0.7000 0.6700 0.6911 33,291 -0.00(-0.70%)
Apr 26, 2018 0.7000 0.7379 0.6621 0.6960 120,201 -0.00(-0.57%)
Apr 25, 2018 0.7101 0.7500 0.7000 0.7000 27,328 -0.03(-4.11%)
Apr 24, 2018 0.7500 0.7500 0.7100 0.7300 7,058 -0.02(-2.65%)
Apr 23, 2018 0.7900 0.7900 0.6965 0.7499 75,196 -0.06(-7.17%)
Apr 20, 2018 0.8200 0.8210 0.7771 0.8078 6,943 -0.00(-0.15%)
Apr 19, 2018 0.8100 0.8351 0.7700 0.8090 53,363 -0.01(-1.46%)
Apr 18, 2018 0.8000 0.9487 0.8000 0.8210 214,279 +0.00(+0.12%)
Apr 17, 2018 0.7896 0.8300 0.7800 0.8200 20,771 +0.02(+2.76%)
Apr 16, 2018 0.8200 0.8200 0.7711 0.7980 29,069 -0.00(-0.26%)
Apr 13, 2018 0.8000 0.8100 0.7972 0.8001 34,549 -0.00(-0.11%)
Apr 12, 2018 0.8000 0.8200 0.7962 0.8010 34,124 -0.00(-0.50%)
Apr 11, 2018 0.8000 0.8238 0.8000 0.8050 17,648 +0.01(+0.63%)
Apr 10, 2018 0.8655 0.8655 0.7420 0.8000 41,039 -0.07(-8.57%)
Apr 09, 2018 0.9000 0.9000 0.8011 0.8750 112,249 -0.02(-1.69%)
Apr 06, 2018 0.8710 0.9000 0.8500 0.8900 43,471 -0.01(-0.93%)
Apr 05, 2018 0.9000 0.9400 0.8500 0.8984 25,336 -0.00(-0.18%)
Apr 04, 2018 0.9000 0.9499 0.9000 0.9000 22,780 -0.05(-5.26%)
Apr 03, 2018 1.000 1.003 0.8500 0.9500 118,474 -0.05(-5.09%)
Apr 02, 2018 1.050 1.050 1.000 1.001 110,121 -0.10(-9.00%)
Mar 29, 2018 1.100 1.100 1.100 0 -0.10(-8.33%)
Mar 28, 2018 1.000 1.200 1.000 1.200 36,010 +0.20(+20.00%)
Mar 27, 2018 1.000 1.000 1.000 1.000 335 +0.00(+0.00%)
Mar 26, 2018 1.024 1.050 1.000 1.000 36,723 -0.02(-2.09%)
Mar 23, 2018 1.000 1.050 1.000 1.021 29,998 -0.03(-2.73%)
Mar 22, 2018 1.050 1.050 1.000 1.050 29,750 +0.00(+0.00%)
Mar 21, 2018 1.050 1.050 1.000 1.050 12,295 +0.00(+0.00%)
Mar 20, 2018 1.150 1.150 1.050 1.050 17,475 -0.05(-4.55%)
Mar 19, 2018 1.250 1.250 1.052 1.100 29,579 -0.15(-12.00%)
Mar 16, 2018 1.199 1.250 1.188 1.250 11,045 +0.05(+4.18%)
Mar 15, 2018 1.250 1.250 1.200 1.200 3,974 -0.05(-3.93%)
Mar 14, 2018 1.249 1.250 1.249 1.249 4,569 -0.00(-0.08%)
Mar 13, 2018 1.250 1.350 1.200 1.250 35,411 +0.00(+0.00%)
Mar 12, 2018 1.285 1.300 1.250 1.250 3,907 -0.10(-7.38%)
Mar 09, 2018 1.301 1.350 1.301 1.350 11,554 +0.00(+0.10%)
Mar 08, 2018 1.348 1.348 1.348 1.348 3,666 +0.05(+3.72%)
Mar 07, 2018 1.250 1.300 1.250 1.300 8,464 +0.05(+4.00%)
Mar 06, 2018 1.281 1.350 1.250 1.250 5,105 -0.10(-7.41%)
Mar 05, 2018 1.282 1.350 1.282 1.350 4,424 +0.10(+7.70%)
Mar 02, 2018 1.300 1.300 1.200 1.254 5,089 -0.05(-3.57%)
Mar 01, 2018 1.350 1.353 1.300 1.300 10,741 -0.05(-3.71%)
Feb 28, 2018 1.350 1.400 1.350 1.350 1,211 -0.00(-0.07%)
Feb 27, 2018 1.351 1.351 1.351 1.351 649 -0.05(-3.50%)
Feb 26, 2018 1.300 1.400 1.300 1.400 4,908 +0.05(+3.70%)
Feb 23, 2018 1.352 1.352 1.350 1.350 695 -0.00(-0.07%)
Feb 22, 2018 1.350 1.351 1.350 1.351 575 -0.04(-3.05%)
Feb 21, 2018 1.353 1.400 1.353 1.393 10,638 +0.04(+3.22%)
Feb 20, 2018 1.400 1.400 1.350 1.350 2,053 -0.05(-3.57%)
Feb 16, 2018 1.400 1.400 1.400 0 +0.05(+3.70%)
Feb 15, 2018 1.400 1.400 1.350 1.350 8,691 +0.00(+0.00%)
Feb 14, 2018 1.350 1.400 1.350 1.350 16,190 +0.00(+0.00%)
Feb 13, 2018 1.300 1.400 1.200 1.350 269,478 +0.10(+8.00%)
Feb 12, 2018 1.350 1.350 1.250 1.250 42,242 -0.09(-6.54%)
Feb 09, 2018 1.350 1.500 1.252 1.337 224,436 -0.01(-0.93%)
Feb 08, 2018 1.300 1.350 1.300 1.350 18,217 +0.00(+0.00%)
Feb 07, 2018 1.350 1.350 1.350 11,597 +0.00(+0.00%)
Feb 06, 2018 1.400 1.400 1.350 1.350 6,971 -0.05(-3.57%)
Feb 05, 2018 1.350 1.400 1.350 1.400 3,612 +0.05(+3.70%)
Feb 02, 2018 1.400 1.400 1.300 1.350 34,226 -0.10(-6.83%)
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.