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 (%)
Jun 30, 2015 4.740 5.190 4.740 5.100 1,332 +0.24(+4.94%)
Jun 29, 2015 4.620 5.280 4.380 4.860 5,046 -0.64(-11.64%)
Jun 26, 2015 5.390 5.500 5.390 5.500 10,568 +0.06(+1.10%)
Jun 25, 2015 5.390 5.440 5.390 5.440 3,039 +0.02(+0.28%)
Jun 24, 2015 5.230 5.425 5.200 5.425 12,482 +0.17(+3.33%)
Jun 23, 2015 5.050 5.250 5.050 5.250 420 +0.02(+0.38%)
Jun 22, 2015 5.120 5.230 5.100 5.230 4,792 +0.13(+2.55%)
Jun 19, 2015 5.151 5.200 5.100 5.100 1,527 -0.12(-2.30%)
Jun 18, 2015 5.220 5.220 5.220 5.220 255 +0.05(+0.97%)
Jun 17, 2015 5.170 5.170 5.170 5.170 360 +0.01(+0.19%)
Jun 16, 2015 5.220 5.220 5.020 5.160 11,774 +0.12(+2.38%)
Jun 15, 2015 5.400 5.400 5.000 5.040 1,047 -0.03(-0.59%)
Jun 11, 2015 4.560 5.070 5.070 5.070 600 +0.08(+1.60%)
Jun 10, 2015 4.630 5.030 4.630 4.990 2,263 +0.25(+5.27%)
Jun 09, 2015 5.050 5.080 4.470 4.740 11,306 -0.51(-9.71%)
Jun 05, 2015 5.240 5.250 5.250 5.250 120 +0.01(+0.19%)
Jun 04, 2015 5.380 5.415 5.240 5.240 2,548 -0.19(-3.50%)
Jun 03, 2015 5.396 5.500 5.266 5.430 1,689 -0.07(-1.27%)
May 29, 2015 5.500 5.500 5.500 5.500 1,600 -0.04(-0.72%)
May 28, 2015 5.519 5.540 5.240 5.540 4,800 +0.08(+1.47%)
May 27, 2015 5.540 5.540 5.460 5.460 3,544 +0.01(+0.18%)
May 26, 2015 5.440 5.450 5.330 5.450 3,713 -0.09(-1.62%)
May 22, 2015 5.450 5.540 5.540 5.540 11,600 +0.27(+5.12%)
May 21, 2015 5.490 5.515 5.240 5.270 6,900 -0.25(-4.44%)
May 20, 2015 5.330 5.520 5.300 5.515 7,725 +0.20(+3.86%)
May 19, 2015 5.500 5.500 5.310 5.310 2,690 -0.19(-3.45%)
May 18, 2015 5.470 5.500 5.464 5.500 4,507 -0.03(-0.54%)
May 15, 2015 5.530 5.540 5.492 5.530 4,158 +0.03(+0.55%)
May 13, 2015 5.500 5.500 5.500 5.500 3 -0.01(-0.18%)
May 12, 2015 5.500 5.510 5.500 5.510 1,200 +0.03(+0.55%)
May 11, 2015 5.280 5.519 5.280 5.480 8,773 +0.19(+3.59%)
May 08, 2015 5.500 5.591 5.290 5.290 6,033 -0.22(-3.99%)
May 07, 2015 5.510 5.510 5.510 5.510 114 -0.02(-0.36%)
May 06, 2015 5.550 5.660 5.490 5.530 5,017 +0.02(+0.36%)
May 05, 2015 5.599 5.599 5.430 5.510 5,075 +0.10(+1.85%)
May 04, 2015 5.380 5.410 5.380 5.410 260 +0.02(+0.37%)
May 01, 2015 5.461 5.600 5.390 5.390 3,000 +0.00(+0.00%)
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%)
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.