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 29, 2018 1.230 1.260 1.200 1.250 114,052 -0.01(-0.79%)
Jun 28, 2018 1.280 1.370 1.210 1.260 445,108 -0.01(-0.79%)
Jun 27, 2018 1.270 1.303 1.251 1.270 119,036 +0.01(+0.79%)
Jun 26, 2018 1.200 1.340 1.150 1.260 273,967 +0.04(+3.28%)
Jun 25, 2018 1.230 1.285 1.140 1.220 210,009 -0.02(-1.61%)
Jun 22, 2018 1.320 1.330 1.230 1.240 331,180 -0.03(-2.36%)
Jun 21, 2018 1.400 1.429 1.220 1.270 933,557 -0.17(-11.81%)
Jun 20, 2018 1.490 1.900 1.230 1.440 15,137,899 +0.31(+27.43%)
Jun 19, 2018 1.110 1.172 1.100 1.130 154,553 +0.02(+1.80%)
Jun 18, 2018 1.100 1.150 1.080 1.110 196,744 -0.02(-1.77%)
Jun 15, 2018 1.188 1.130 1.130 112,966 -0.07(-5.83%)
Jun 14, 2018 1.250 1.250 1.150 1.200 186,880 -0.04(-3.23%)
Jun 13, 2018 1.350 1.360 1.190 1.240 396,129 -0.09(-6.77%)
Jun 12, 2018 1.450 1.459 1.300 1.330 356,537 -0.07(-5.00%)
Jun 11, 2018 1.500 1.670 1.400 1.400 1,061,920 -0.10(-6.67%)
Jun 08, 2018 1.570 1.640 1.440 1.500 622,791 -0.10(-6.25%)
Jun 07, 2018 1.400 1.760 1.330 1.600 2,568,413 +0.25(+18.52%)
Jun 06, 2018 1.440 1.540 1.270 1.350 981,973 -0.14(-9.40%)
Jun 05, 2018 1.860 1.860 1.370 1.490 3,434,793 -0.19(-11.04%)
Jun 04, 2018 1.010 2.530 1.010 1.675 30,086,946 +0.94(+126.35%)
Jun 01, 2018 0.7200 0.7484 0.7200 0.7400 22,666 +0.01(+1.37%)
May 31, 2018 0.7460 0.7565 0.7101 0.7300 81,483 -0.02(-2.14%)
May 30, 2018 0.7511 0.7779 0.7447 0.7460 44,622 -0.02(-3.09%)
May 29, 2018 0.8400 0.8480 0.7200 0.7698 34,872 -0.04(-4.96%)
May 25, 2018 0.8100 0.8100 0.8100 0 +0.04(+4.92%)
May 24, 2018 0.9010 0.9499 0.7700 0.7720 251,710 -0.14(-14.88%)
May 23, 2018 0.7510 1.000 0.7510 0.9070 695,319 +0.16(+20.92%)
May 22, 2018 0.7500 0.7999 0.7001 0.7501 25,835 -0.05(-6.24%)
May 21, 2018 0.8000 0.8000 0.7700 0.8000 21,266 +0.00(+0.00%)
May 18, 2018 0.8199 0.8199 0.7420 0.8000 44,705 -0.01(-1.23%)
May 17, 2018 0.8000 0.8200 0.7101 0.8100 81,047 +0.05(+6.58%)
May 16, 2018 0.7000 0.7800 0.7000 0.7600 88,796 +0.06(+9.20%)
May 15, 2018 0.7500 0.7500 0.6800 0.6960 40,938 -0.03(-4.66%)
May 14, 2018 0.6600 0.7400 0.6600 0.7300 57,845 +0.06(+8.96%)
May 11, 2018 0.6500 0.6989 0.6450 0.6700 18,129 +0.00(+0.00%)
May 10, 2018 0.6516 0.6999 0.6448 0.6700 19,924 +0.02(+3.05%)
May 09, 2018 0.7000 0.7001 0.6162 0.6502 116,175 -0.05(-7.79%)
May 08, 2018 0.7300 0.7800 0.7000 0.7051 386,220 -0.00(-0.54%)
May 07, 2018 0.7300 0.7799 0.6800 0.7089 121,844 +0.01(+1.27%)
May 04, 2018 0.6717 0.7088 0.6700 0.7000 26,749 +0.03(+4.48%)
May 03, 2018 0.7008 0.7100 0.6700 0.6700 39,076 -0.05(-6.94%)
May 02, 2018 0.7100 0.7400 0.6701 0.7200 49,531 +0.04(+5.88%)
May 01, 2018 0.7000 0.7036 0.6709 0.6800 30,632 +0.01(+1.43%)
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%)
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.