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 (%)
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%)
Feb 01, 2018 1.450 1.451 1.400 1.449 4,116 -0.05(-3.40%)
Jan 31, 2018 1.450 1.500 1.375 1.500 41,624 +0.05(+3.81%)
Jan 30, 2018 1.500 1.400 1.445 22,692 -0.06(-3.86%)
Jan 29, 2018 1.550 1.550 1.450 1.503 208,076 -0.05(-3.03%)
Jan 26, 2018 1.515 1.550 1.500 1.550 13,227 +0.05(+3.33%)
Jan 25, 2018 1.550 1.550 1.450 1.500 25,121 -0.06(-3.57%)
Jan 24, 2018 1.600 1.600 1.550 1.556 1,108 -0.04(-2.78%)
Jan 23, 2018 1.550 1.650 1.500 1.600 11,963 +0.00(+0.00%)
Jan 22, 2018 1.600 1.692 1.550 1.600 10,236 -0.00(-0.20%)
Jan 19, 2018 1.650 1.650 1.600 1.603 2,679 -0.05(-2.84%)
Jan 18, 2018 1.750 1.750 1.650 1.650 2,736 -0.00(-0.01%)
Jan 17, 2018 1.750 1.750 1.650 1.650 9,763 -0.10(-5.71%)
Jan 16, 2018 1.800 1.800 1.650 1.750 3,765 +0.00(+0.00%)
Jan 12, 2018 1.750 1.750 1.750 0 +0.05(+2.94%)
Jan 11, 2018 1.700 1.750 1.650 1.700 2,196 +0.02(+1.49%)
Jan 10, 2018 1.675 11,793 -0.02(-1.47%)
Jan 09, 2018 1.700 1.741 1.700 1.700 2,147 +0.05(+3.03%)
Jan 08, 2018 1.799 1.800 1.650 1.650 9,948 -0.15(-8.33%)
Jan 05, 2018 1.700 1.850 1.652 1.800 7,942 +0.10(+5.88%)
Jan 04, 2018 1.680 1.700 1.650 1.700 10,110 +0.05(+3.03%)
Jan 03, 2018 1.650 1.750 1.550 1.650 11,061 +0.00(+0.00%)
Jan 02, 2018 1.450 1.775 1.450 1.650 37,466 +0.15(+10.00%)
Dec 29, 2017 1.500 1.500 1.500 0 +0.07(+5.26%)
Dec 28, 2017 1.401 1.450 1.401 1.425 2,745 -0.02(-1.72%)
Dec 27, 2017 1.500 1.500 1.439 1.450 6,084 -0.00(-0.07%)
Dec 26, 2017 1.450 1.500 1.431 1.451 16,976 +0.00(+0.07%)
Dec 22, 2017 1.450 1.500 1.450 1.450 1,761 -0.05(-3.06%)
Dec 21, 2017 1.500 1.500 1.442 1.496 60,815 -0.05(-3.50%)
Dec 20, 2017 1.500 1.550 1.457 1.550 14,331 -0.00(-0.01%)
Dec 19, 2017 1.400 1.550 1.300 1.550 35,153 +0.15(+10.71%)
Dec 18, 2017 1.452 1.452 1.300 1.400 27,808 -0.05(-3.45%)
Dec 15, 2017 1.450 1.500 1.413 1.450 10,799 +0.00(+0.00%)
Dec 14, 2017 1.550 1.563 1.400 1.450 17,059 -0.05(-3.33%)
Dec 13, 2017 1.600 1.600 1.500 1.500 7,062 -0.05(-3.23%)
Dec 12, 2017 1.550 1.600 1.501 1.550 19,795 +0.04(+2.96%)
Dec 11, 2017 1.650 1.650 1.500 1.506 36,419 -0.14(-8.76%)
Dec 08, 2017 1.550 1.650 1.500 1.650 157,213 +0.05(+3.12%)
Dec 07, 2017 1.550 1.600 1.500 1.600 29,067 +0.05(+3.23%)
Dec 06, 2017 1.550 1.600 1.500 1.550 40,940 -0.02(-1.27%)
Dec 05, 2017 1.600 1.750 1.549 1.570 841,538 -0.03(-1.88%)
Dec 04, 2017 1.550 1.600 1.500 1.600 24,003 +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.