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 (%)
Aug 31, 2011 3.580 3.650 3.530 3.650 6,220 +0.04(+1.16%)
Aug 30, 2011 3.500 3.620 3.420 3.608 6,636 +0.02(+0.56%)
Aug 29, 2011 3.510 3.610 3.410 3.588 3,800 +0.04(+1.21%)
Aug 26, 2011 3.600 3.630 3.480 3.545 8,150 -0.08(-2.07%)
Aug 25, 2011 3.510 3.620 3.480 3.620 4,270 +0.00(+0.00%)
Aug 24, 2011 3.540 3.620 3.490 3.620 6,891 +0.10(+2.84%)
Aug 23, 2011 3.530 3.570 3.500 3.520 2,150 +0.02(+0.57%)
Aug 22, 2011 3.570 3.570 3.230 3.500 6,300 -0.05(-1.41%)
Aug 19, 2011 3.520 3.550 3.130 3.550 5,634 +0.00(+0.00%)
Aug 18, 2011 3.500 3.550 3.500 3.550 900 +0.01(+0.28%)
Aug 17, 2011 3.520 3.540 3.370 3.540 800 +0.00(+0.00%)
Aug 16, 2011 3.500 3.540 3.424 3.540 795 +0.00(+0.00%)
Aug 15, 2011 3.430 3.540 3.360 3.540 3,000 +0.01(+0.28%)
Aug 12, 2011 3.530 3.530 3.470 3.530 425 +0.00(+0.00%)
Aug 11, 2011 3.440 3.530 3.355 3.530 3,700 +0.03(+0.86%)
Aug 10, 2011 3.220 3.600 3.180 3.500 13,302 +0.11(+3.24%)
Aug 09, 2011 3.180 3.400 3.010 3.390 10,620 +0.10(+3.04%)
Aug 08, 2011 3.240 3.570 2.840 3.290 28,036 -0.27(-7.58%)
Aug 05, 2011 3.600 3.600 3.230 3.560 9,591 +0.01(+0.37%)
Aug 04, 2011 3.480 3.585 3.250 3.547 16,040 +0.04(+1.05%)
Aug 03, 2011 3.600 3.627 3.450 3.510 5,860 -0.10(-2.77%)
Aug 02, 2011 3.500 3.630 3.450 3.610 5,000 +0.10(+2.85%)
Aug 01, 2011 3.590 3.650 3.450 3.510 6,705 -0.05(-1.40%)
Jul 29, 2011 3.490 3.630 3.490 3.560 900 +0.04(+1.14%)
Jul 28, 2011 3.650 3.670 3.080 3.520 15,265 -0.16(-4.35%)
Jul 27, 2011 3.600 3.680 3.530 3.680 1,506 +0.00(+0.00%)
Jul 26, 2011 3.540 3.680 3.460 3.680 6,248 +0.10(+2.79%)
Jul 25, 2011 3.480 3.596 3.443 3.580 8,450 -0.11(-2.95%)
Jul 22, 2011 3.710 3.770 3.680 3.689 10,590 -0.05(-1.23%)
Jul 21, 2011 3.790 3.790 3.700 3.735 3,415 -0.06(-1.45%)
Jul 20, 2011 3.750 3.790 3.750 3.790 4,340 +0.03(+0.80%)
Jul 19, 2011 3.720 3.780 3.680 3.760 13,142 +0.08(+2.17%)
Jul 18, 2011 3.550 3.750 3.550 3.680 26,278 +0.13(+3.66%)
Jul 15, 2011 3.520 3.550 3.470 3.550 13,400 +0.06(+1.72%)
Jul 14, 2011 3.490 3.490 3.490 3.490 200 +0.00(+0.00%)
Jul 13, 2011 3.510 3.510 3.435 3.490 6,267 +0.00(+0.00%)
Jul 12, 2011 3.450 3.500 3.410 3.490 7,103 +0.00(+0.00%)
Jul 11, 2011 3.460 3.490 3.410 3.490 3,174 +0.00(+0.00%)
Jul 08, 2011 3.470 3.490 3.470 3.490 2,066 +0.02(+0.58%)
Jul 07, 2011 3.480 3.480 3.400 3.470 1,100 -0.01(-0.29%)
Jul 06, 2011 3.310 3.480 3.260 3.480 9,284 +0.01(+0.29%)
Jul 05, 2011 3.470 3.470 3.470 3.470 600 +0.00(+0.00%)
Jul 01, 2011 3.470 3.470 3.470 3.470 150 +0.00(+0.00%)
Jun 30, 2011 3.450 3.470 3.270 3.470 8,460 +0.01(+0.29%)
Jun 29, 2011 3.260 3.460 3.110 3.460 7,686 +0.02(+0.58%)
Jun 28, 2011 3.360 3.440 3.360 3.440 2,200 +0.02(+0.59%)
Jun 27, 2011 3.430 3.430 3.420 3.420 1,200 -0.01(-0.29%)
Jun 24, 2011 3.260 3.430 3.250 3.430 1,924 +0.00(+0.00%)
Jun 23, 2011 3.380 3.450 3.250 3.430 4,600 -0.02(-0.58%)
Jun 22, 2011 3.350 3.450 3.350 3.450 2,102 +0.05(+1.47%)
Jun 21, 2011 3.400 3.400 3.270 3.400 3,782 +0.00(+0.00%)
Jun 20, 2011 3.390 3.450 3.380 3.400 1,831 +0.00(+0.00%)
Jun 17, 2011 3.300 3.400 3.290 3.400 2,225 +0.13(+3.98%)
Jun 16, 2011 3.250 3.320 3.250 3.270 1,900 +0.02(+0.59%)
Jun 15, 2011 3.300 3.320 3.180 3.251 7,245 -0.06(-1.79%)
Jun 14, 2011 3.180 3.320 3.140 3.310 3,860 +0.15(+4.75%)
Jun 13, 2011 3.240 3.300 3.010 3.160 7,900 -0.09(-2.77%)
Jun 10, 2011 3.150 3.250 3.050 3.250 4,942 +0.11(+3.50%)
Jun 09, 2011 3.160 3.260 3.140 3.140 3,700 +0.13(+4.32%)
Jun 08, 2011 3.210 3.260 3.000 3.010 6,500 -0.19(-5.94%)
Jun 07, 2011 3.230 3.322 3.200 3.200 18,100 -0.10(-3.03%)
Jun 06, 2011 3.230 3.330 3.180 3.300 2,393 -0.02(-0.51%)
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.