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 (%)
Oct 31, 2017 1.600 1.600 1.575 1.575 41,168 -0.03(-1.56%)
Oct 30, 2017 1.600 1.625 1.600 1.600 75,885 +0.03(+1.59%)
Oct 27, 2017 1.650 1.650 1.551 1.575 126,598 -0.07(-4.55%)
Oct 26, 2017 1.600 1.650 1.550 1.650 6,772 +0.05(+3.12%)
Oct 25, 2017 1.600 1.600 1.550 1.600 5,627 -0.05(-3.03%)
Oct 24, 2017 1.600 1.650 1.550 1.650 5,883 +0.05(+3.12%)
Oct 23, 2017 1.550 1.600 1.550 1.600 14,117 +0.00(+0.00%)
Oct 20, 2017 1.597 1.645 1.548 1.600 8,820 +0.10(+6.67%)
Oct 19, 2017 1.550 1.600 1.500 1.500 3,773 -0.10(-6.25%)
Oct 18, 2017 1.550 1.600 1.550 1.600 1,607 -0.02(-1.54%)
Oct 16, 2017 1.625 1.625 1.625 146 -0.02(-1.52%)
Oct 13, 2017 1.551 1.650 1.550 1.650 8,511 +0.00(+0.00%)
Oct 12, 2017 1.600 1.658 1.550 1.650 7,482 +0.00(+0.00%)
Oct 11, 2017 1.625 1.700 1.605 1.650 22,437 +0.00(+0.30%)
Oct 10, 2017 1.650 1.650 1.575 1.645 13,253 +0.04(+2.81%)
Oct 09, 2017 1.600 1.650 1.600 1.600 15,635 +0.05(+3.23%)
Oct 06, 2017 1.500 1.550 1.500 1.550 1,104 +0.05(+3.33%)
Oct 04, 2017 1.500 1.500 1.500 156 -0.05(-3.23%)
Oct 03, 2017 1.550 1.600 1.550 1.550 3,511 -0.05(-3.13%)
Oct 02, 2017 1.600 1.600 1.550 1.600 1,689 +0.00(+0.25%)
Sep 29, 2017 1.550 1.600 1.550 1.596 1,706 -0.00(-0.24%)
Sep 28, 2017 1.600 1.600 1.550 1.600 5,480 -0.05(-3.04%)
Sep 27, 2017 1.550 1.650 1.550 1.650 21,405 +0.10(+6.45%)
Sep 26, 2017 1.450 1.550 1.450 1.550 2,549 +0.05(+3.33%)
Sep 25, 2017 1.500 1.500 1.500 1.500 331 -0.05(-3.23%)
Sep 22, 2017 1.520 1.550 1.520 1.550 5,005 +0.05(+3.33%)
Sep 21, 2017 1.525 1.530 1.500 1.500 8,424 -0.05(-3.23%)
Sep 20, 2017 1.700 1.700 1.501 1.550 6,802 +0.05(+3.33%)
Sep 19, 2017 1.500 1.700 1.454 1.500 42,034 -0.05(-3.23%)
Sep 18, 2017 1.450 1.550 1.450 1.550 13,873 +0.10(+6.90%)
Sep 15, 2017 1.500 1.503 1.400 1.450 17,431 -0.05(-3.33%)
Sep 14, 2017 1.500 1.600 1.450 1.500 17,390 +0.00(+0.00%)
Sep 13, 2017 1.500 1.550 1.450 1.500 13,547 +0.02(+1.35%)
Sep 12, 2017 1.500 1.550 1.450 1.480 8,778 +0.03(+2.07%)
Sep 11, 2017 1.450 1.550 1.450 1.450 6,107 +0.00(+0.00%)
Sep 08, 2017 1.550 1.550 1.403 1.450 22,841 -0.10(-6.45%)
Sep 07, 2017 1.650 1.700 1.450 1.550 39,464 -0.05(-3.13%)
Sep 06, 2017 1.510 1.704 1.452 1.600 118,784 +0.15(+10.34%)
Sep 05, 2017 1.500 1.524 1.450 1.450 22,381 +0.00(+0.01%)
Sep 01, 2017 1.500 1.550 1.450 1.450 14,803 -0.10(-6.45%)
Aug 31, 2017 1.600 1.600 1.550 1.550 1,974 +0.00(+0.00%)
Aug 30, 2017 1.600 1.600 1.550 1.550 541 -0.05(-3.06%)
Aug 29, 2017 1.500 1.599 1.500 1.599 994 +0.05(+3.16%)
Aug 28, 2017 1.600 1.600 1.550 1.550 1,769 -0.05(-3.13%)
Aug 25, 2017 1.600 1.600 1.600 1.600 645 +0.05(+3.23%)
Aug 24, 2017 1.550 1.600 1.500 1.550 1,128 +0.00(+0.00%)
Aug 23, 2017 1.550 1.650 1.550 1.550 4,059 -0.10(-6.06%)
Aug 22, 2017 1.650 1.650 1.600 1.650 3,339 +0.00(+0.00%)
Aug 21, 2017 1.650 1.650 1.650 1.650 575 -0.05(-2.94%)
Aug 18, 2017 1.750 1.950 1.650 1.700 38,344 -0.10(-5.56%)
Aug 17, 2017 1.750 1.800 1.700 1.800 7,997 +0.10(+5.88%)
Aug 16, 2017 1.800 1.800 1.600 1.700 51,988 -0.10(-5.56%)
Aug 15, 2017 1.800 1.850 1.550 1.800 70,865 +0.00(+0.00%)
Aug 14, 2017 1.650 1.850 1.650 1.800 50,374 +0.10(+5.88%)
Aug 11, 2017 1.865 1.865 1.650 1.700 28,518 -0.11(-5.95%)
Aug 10, 2017 1.810 1.810 1.808 1.808 2,253 -0.04(-2.30%)
Aug 09, 2017 1.900 1.900 1.850 1.850 3,177 -0.10(-5.08%)
Aug 08, 2017 1.900 2.000 1.750 1.949 7,733 +0.10(+5.35%)
Aug 07, 2017 1.950 1.950 1.850 1.850 2,694 -0.05(-2.63%)
Aug 04, 2017 1.853 1.950 1.853 1.900 4,561 -0.05(-2.56%)
Aug 03, 2017 1.950 2.000 1.900 1.950 9,561 +0.00(+0.00%)
Aug 02, 2017 2.000 2.050 1.950 1.950 16,887 -0.05(-2.50%)
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.