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 (%)
Jul 31, 2008 5.200 5.290 5.110 5.250 2,150 -0.07(-1.31%)
Jul 30, 2008 5.290 5.340 5.200 5.320 3,361 -0.01(-0.19%)
Jul 29, 2008 5.330 5.330 5.110 5.330 3,292 -0.04(-0.74%)
Jul 28, 2008 5.250 5.430 5.070 5.370 1,701 +0.00(+0.00%)
Jul 25, 2008 5.370 5.370 5.060 5.370 2,013 +0.12(+2.29%)
Jul 24, 2008 5.140 5.430 5.100 5.250 14,225 -0.13(-2.42%)
Jul 23, 2008 5.380 5.459 5.110 5.380 2,900 -0.21(-3.76%)
Jul 22, 2008 5.370 5.610 5.370 5.590 1,656 -0.16(-2.78%)
Jul 21, 2008 5.870 5.870 5.432 5.750 5,605 +0.20(+3.60%)
Jul 18, 2008 5.710 5.750 5.500 5.550 5,704 -0.35(-5.93%)
Jul 17, 2008 5.220 6.320 5.150 5.900 55,284 +0.60(+11.32%)
Jul 16, 2008 5.260 5.300 5.150 5.300 3,400 +0.07(+1.26%)
Jul 15, 2008 5.260 5.260 4.950 5.234 8,035 -0.03(-0.49%)
Jul 14, 2008 5.100 5.330 5.050 5.260 5,119 -0.12(-2.23%)
Jul 11, 2008 5.300 5.380 5.010 5.380 5,394 +0.14(+2.77%)
Jul 10, 2008 5.300 5.400 5.220 5.235 4,297 -0.15(-2.88%)
Jul 09, 2008 5.350 5.600 5.210 5.390 5,018 -0.03(-0.55%)
Jul 08, 2008 5.510 5.510 5.120 5.420 1,400 -0.17(-3.04%)
Jul 07, 2008 5.040 5.680 5.030 5.590 2,470 -0.04(-0.71%)
Jul 04, 2008 5.740 5.850 5.260 5.630 2,200 +0.00(+0.00%)
Jul 03, 2008 5.740 5.850 5.260 5.630 2,200 +0.20(+3.69%)
Jul 02, 2008 5.250 5.430 5.010 5.430 4,360 +0.03(+0.55%)
Jul 01, 2008 5.250 5.440 5.250 5.400 2,139 -0.10(-1.82%)
Jun 30, 2008 5.400 5.500 5.320 5.500 9,144 +0.12(+2.23%)
Jun 27, 2008 5.430 5.500 5.350 5.380 9,844 -0.11(-2.00%)
Jun 26, 2008 5.700 5.700 5.410 5.490 3,050 -0.31(-5.34%)
Jun 25, 2008 5.750 5.800 5.550 5.800 3,200 +0.10(+1.75%)
Jun 24, 2008 5.510 5.700 5.420 5.700 3,100 -0.03(-0.52%)
Jun 23, 2008 5.500 5.955 5.410 5.730 7,856 +0.20(+3.62%)
Jun 20, 2008 5.800 5.990 5.510 5.530 7,398 -0.35(-5.95%)
Jun 19, 2008 5.960 5.960 5.560 5.880 5,899 -0.01(-0.17%)
Jun 18, 2008 5.660 6.010 5.510 5.890 6,100 +0.05(+0.86%)
Jun 17, 2008 5.730 5.870 5.500 5.840 4,089 +0.06(+1.04%)
Jun 16, 2008 5.730 6.440 5.724 5.780 8,540 +0.07(+1.23%)
Jun 13, 2008 5.750 6.000 5.710 5.710 7,029 -0.03(-0.52%)
Jun 12, 2008 5.770 5.800 5.450 5.740 11,074 -0.06(-1.03%)
Jun 11, 2008 5.950 6.010 5.760 5.800 5,856 -0.40(-6.45%)
Jun 10, 2008 6.270 6.570 5.220 6.200 13,820 -0.37(-5.63%)
Jun 09, 2008 6.430 6.790 6.110 6.570 12,778 +0.14(+2.18%)
Jun 06, 2008 7.220 7.220 6.430 6.430 11,470 -0.36(-5.30%)
Jun 05, 2008 6.410 6.800 6.410 6.790 11,148 -0.11(-1.59%)
Jun 04, 2008 7.150 7.250 6.510 6.900 26,802 -0.30(-4.17%)
Jun 03, 2008 7.500 7.850 7.000 7.200 41,967 +0.03(+0.42%)
Jun 02, 2008 5.410 7.230 5.410 7.170 145,329 +1.76(+32.53%)
May 30, 2008 5.410 5.410 5.410 5.410 100 -0.08(-1.46%)
May 29, 2008 5.402 5.528 5.300 5.490 3,899 +0.04(+0.73%)
May 28, 2008 5.490 5.490 5.450 5.450 3,248 +0.10(+1.87%)
May 27, 2008 5.373 5.485 5.250 5.350 7,918 -0.05(-0.92%)
May 26, 2008 5.360 5.410 5.350 5.400 3,673 +0.00(+0.00%)
May 23, 2008 5.360 5.410 5.350 5.400 3,673 -0.00(-0.00%)
May 22, 2008 5.450 5.450 5.390 5.400 2,796 -0.19(-3.40%)
May 21, 2008 5.500 5.590 5.474 5.590 1,300 +0.37(+7.09%)
May 20, 2008 5.300 5.300 5.220 5.220 620 -0.01(-0.19%)
May 19, 2008 5.230 5.230 5.230 5.230 170 -0.22(-4.03%)
May 16, 2008 5.450 5.450 5.450 5.450 100 +0.10(+1.87%)
May 15, 2008 5.710 5.710 5.350 5.350 1,000 -0.25(-4.46%)
May 14, 2008 5.750 5.750 5.300 5.600 17,208 +0.10(+1.82%)
May 13, 2008 5.460 5.600 5.450 5.500 3,568 +0.08(+1.48%)
May 12, 2008 5.600 5.600 5.420 5.420 680 -0.18(-3.21%)
May 09, 2008 5.600 5.600 5.600 5.600 1,493 +0.15(+2.75%)
May 08, 2008 5.550 6.000 5.230 5.450 6,733 -0.16(-2.85%)
May 07, 2008 5.300 5.790 5.300 5.610 7,379 +0.01(+0.18%)
May 06, 2008 5.280 5.600 5.200 5.600 17,071 +0.51(+10.02%)
May 05, 2008 5.000 5.310 5.000 5.090 21,134 -0.01(-0.20%)
May 02, 2008 5.000 5.100 5.000 5.100 3,111 +0.05(+0.99%)
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.