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, 2016 2.550 2.680 2.450 2.650 7,674 -0.01(-0.38%)
Jun 29, 2016 2.550 2.670 2.550 2.660 2,157 +0.05(+1.92%)
Jun 28, 2016 2.640 2.640 2.600 2.610 2,624 +0.01(+0.38%)
Jun 27, 2016 2.610 2.610 2.520 2.600 693 +0.00(+0.00%)
Jun 24, 2016 2.570 2.600 2.455 2.600 14,657 +0.04(+1.56%)
Jun 23, 2016 2.530 2.580 2.520 2.560 2,401 +0.04(+1.59%)
Jun 22, 2016 2.660 2.680 2.520 2.520 563 +0.01(+0.40%)
Jun 21, 2016 2.500 2.690 2.500 2.510 12,049 +0.02(+0.80%)
Jun 20, 2016 2.490 2.620 2.490 2.490 4,502 -0.02(-0.80%)
Jun 17, 2016 2.510 2.510 2.510 2.510 668 -0.16(-5.99%)
Jun 16, 2016 2.518 2.670 2.518 2.670 5,293 +0.12(+4.70%)
Jun 15, 2016 2.571 2.660 2.550 2.550 1,717 +0.06(+2.41%)
Jun 14, 2016 2.520 2.680 2.490 2.490 3,120 +0.07(+2.90%)
Jun 13, 2016 2.570 2.570 2.420 2.420 284 -0.10(-3.97%)
Jun 10, 2016 2.500 2.670 2.490 2.520 21,156 +0.03(+1.20%)
Jun 09, 2016 2.440 2.600 2.440 2.490 11,256 -0.07(-2.81%)
Jun 08, 2016 2.580 2.580 2.562 2.562 364 +0.01(+0.47%)
Jun 07, 2016 2.520 2.550 2.520 2.550 1,209 +0.03(+1.19%)
Jun 06, 2016 2.410 2.530 2.295 2.520 6,932 +0.13(+5.44%)
Jun 03, 2016 2.590 2.610 2.390 2.390 3,761 -0.23(-8.78%)
Jun 02, 2016 2.480 2.620 2.480 2.620 2,340 +0.06(+2.34%)
Jun 01, 2016 2.540 2.560 2.310 2.560 4,673 -0.04(-1.54%)
May 31, 2016 2.540 2.600 2.500 2.600 1,901 -0.03(-1.14%)
May 27, 2016 2.490 2.630 2.630 2.630 3,600 +0.01(+0.38%)
May 26, 2016 2.410 2.620 2.400 2.620 7,684 +0.29(+12.32%)
May 25, 2016 2.630 2.630 2.333 2.333 12,875 -0.03(-1.16%)
May 24, 2016 2.240 2.650 2.240 2.360 34,169 +0.15(+6.79%)
May 23, 2016 2.520 2.690 2.210 2.210 5,191 -0.32(-12.65%)
May 20, 2016 2.600 2.780 2.530 2.530 798 +0.00(+0.00%)
May 19, 2016 2.501 2.530 2.500 2.530 2,484 +0.03(+1.20%)
May 18, 2016 2.500 2.540 2.300 2.500 3,794 +0.14(+5.93%)
May 17, 2016 2.280 2.560 2.275 2.360 6,373 -0.15(-5.98%)
May 16, 2016 2.600 2.600 2.460 2.510 6,324 -0.03(-1.18%)
May 13, 2016 2.550 2.590 2.500 2.540 2,813 +0.03(+1.20%)
May 12, 2016 2.550 2.550 2.343 2.510 3,784 +0.14(+5.91%)
May 11, 2016 2.320 2.530 2.320 2.370 8,000 -0.06(-2.47%)
May 10, 2016 2.600 2.670 2.160 2.430 9,825 -0.24(-8.99%)
May 09, 2016 2.540 2.690 2.510 2.670 7,164 +0.16(+6.37%)
May 06, 2016 2.710 2.818 2.510 2.510 18,143 -0.21(-7.72%)
May 05, 2016 2.820 2.820 2.500 2.720 7,437 -0.10(-3.55%)
May 04, 2016 2.470 2.820 2.470 2.820 15,745 +0.32(+12.80%)
May 03, 2016 2.440 2.630 2.440 2.500 15,131 -0.03(-1.19%)
May 02, 2016 2.480 2.640 2.480 2.530 3,524 +0.11(+4.55%)
Apr 29, 2016 2.500 2.510 2.420 2.420 11,437 -0.07(-2.81%)
Apr 28, 2016 2.440 2.651 2.410 2.490 896 +0.07(+2.89%)
Apr 27, 2016 2.420 2.430 2.420 2.420 969 +0.00(+0.00%)
Apr 26, 2016 2.400 2.430 2.349 2.420 1,723 -0.01(-0.41%)
Apr 25, 2016 2.410 2.430 2.262 2.430 1,949 +0.00(+0.00%)
Apr 22, 2016 2.490 2.540 2.219 2.430 40,543 -0.04(-1.62%)
Apr 21, 2016 2.380 2.580 2.380 2.470 78,261 +0.22(+9.78%)
Apr 20, 2016 2.220 2.370 2.220 2.250 22,232 +0.04(+2.04%)
Apr 19, 2016 2.210 2.210 2.110 2.205 7,528 +0.10(+5.00%)
Apr 18, 2016 2.060 2.150 2.060 2.100 8,637 +0.01(+0.48%)
Apr 15, 2016 2.090 2.190 2.090 2.090 4,194 -0.03(-1.42%)
Apr 14, 2016 2.200 2.220 2.050 2.120 4,088 -0.10(-4.50%)
Apr 13, 2016 2.360 2.440 2.200 2.220 13,282 -0.12(-5.13%)
Apr 12, 2016 2.090 2.340 2.040 2.340 18,174 +0.31(+15.27%)
Apr 11, 2016 1.980 2.194 1.940 2.030 13,671 +0.06(+3.05%)
Apr 08, 2016 1.880 1.990 1.850 1.970 14,292 +0.11(+5.91%)
Apr 07, 2016 1.790 1.920 1.790 1.860 7,796 -0.02(-1.06%)
Apr 06, 2016 1.850 1.980 1.760 1.880 23,262 -0.03(-1.57%)
Apr 05, 2016 1.920 1.931 1.780 1.910 10,956 +0.06(+3.24%)
Apr 04, 2016 1.850 1.910 1.760 1.850 2,442 +0.00(+0.00%)
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.