Aegion Corp (NQ: AEGN )

30.00 USD -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 30.04 30.08 29.94 30.00 155,052 -0.06(-0.20%)
May 05, 2021 30.11 30.15 29.90 30.06 79,542 +0.05(+0.17%)
May 04, 2021 30.12 30.12 29.96 30.01 256,757 +0.05(+0.17%)
May 03, 2021 30.33 30.36 29.95 29.96 136,173 -0.14(-0.47%)
Apr 30, 2021 30.13 30.28 29.95 30.10 123,200 -0.10(-0.33%)
Apr 29, 2021 30.35 30.41 30.11 30.20 144,249 -0.09(-0.30%)
Apr 28, 2021 30.50 30.73 30.12 30.29 516,532 -0.29(-0.95%)
Apr 27, 2021 30.49 30.69 30.22 30.58 154,529 +0.05(+0.16%)
Apr 26, 2021 30.71 30.95 30.24 30.53 176,809 -0.02(-0.07%)
Apr 23, 2021 30.50 30.68 30.35 30.55 234,300 +0.17(+0.56%)
Apr 22, 2021 30.56 30.68 30.15 30.38 222,521 -0.23(-0.75%)
Apr 21, 2021 30.44 30.72 30.32 30.61 104,357 +0.16(+0.53%)
Apr 20, 2021 30.50 30.58 30.26 30.45 187,794 -0.05(-0.16%)
Apr 19, 2021 30.51 30.61 30.35 30.50 92,333 -0.06(-0.20%)
Apr 16, 2021 30.82 30.85 30.55 30.56 495,700 -0.10(-0.33%)
Apr 15, 2021 30.78 30.78 30.43 30.66 179,605 -0.13(-0.42%)
Apr 14, 2021 30.35 30.90 30.20 30.79 362,971 +2.07(+7.21%)
Apr 13, 2021 28.53 29.03 28.30 28.72 127,226 +0.11(+0.38%)
Apr 12, 2021 28.49 29.01 28.36 28.61 61,095 +0.16(+0.56%)
Apr 09, 2021 28.54 28.70 28.30 28.45 218,200 -0.07(-0.25%)
Apr 08, 2021 28.69 28.77 28.30 28.52 232,614 -0.08(-0.28%)
Apr 07, 2021 28.50 28.66 28.31 28.60 127,808 +0.13(+0.46%)
Apr 06, 2021 28.70 28.78 28.30 28.47 190,051 -0.22(-0.77%)
Apr 05, 2021 29.20 29.20 28.59 28.69 159,765 -0.51(-1.75%)
Apr 01, 2021 28.79 29.23 28.50 29.20 261,600 +0.45(+1.57%)
Mar 31, 2021 29.00 29.20 28.57 28.75 323,884 -0.10(-0.35%)
Mar 30, 2021 28.81 29.32 28.70 28.85 138,645 +0.16(+0.56%)
Mar 29, 2021 28.62 29.00 28.47 28.69 229,574 -0.02(-0.07%)
Mar 26, 2021 29.30 29.30 28.51 28.71 324,700 -0.44(-1.51%)
Mar 25, 2021 28.67 29.29 28.52 29.15 281,058 +0.50(+1.75%)
Mar 24, 2021 29.14 29.50 28.50 28.65 488,298 -0.35(-1.21%)
Mar 23, 2021 29.00 29.24 28.80 29.00 284,134 -0.04(-0.14%)
Mar 22, 2021 28.46 29.80 28.41 29.04 802,496 +1.62(+5.91%)
Mar 19, 2021 27.65 28.00 27.36 27.42 1,278,900 -0.27(-0.98%)
Mar 18, 2021 27.94 28.27 27.68 27.69 238,618 -0.31(-1.11%)
Mar 17, 2021 28.33 28.34 27.86 28.00 310,509 -0.29(-1.03%)
Mar 16, 2021 28.20 28.40 28.00 28.29 289,429 -0.23(-0.81%)
Mar 15, 2021 27.99 28.61 27.47 28.52 864,074 -0.61(-2.09%)
Mar 12, 2021 29.00 29.56 28.70 29.13 1,169,300 +3.21(+12.38%)
Mar 11, 2021 26.15 26.15 25.86 25.92 193,494 -0.23(-0.88%)
Mar 10, 2021 26.05 26.16 25.95 26.15 194,921 +0.13(+0.50%)
Mar 09, 2021 25.98 26.16 25.83 26.02 160,825 +0.12(+0.46%)
Mar 08, 2021 25.98 25.98 25.73 25.90 243,646 -0.10(-0.38%)
Mar 05, 2021 25.90 26.06 25.70 26.00 239,300 +0.21(+0.81%)
Mar 04, 2021 25.82 25.99 25.62 25.79 440,355 +0.07(+0.27%)
Mar 03, 2021 25.91 26.07 25.63 25.72 273,023 -0.08(-0.31%)
Mar 02, 2021 25.96 26.23 25.76 25.80 348,700 -0.18(-0.69%)
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.