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 (%)
May 31, 2013 6.000 6.020 5.830 5.830 9,893 -0.19(-3.16%)
May 30, 2013 5.950 6.020 5.840 6.020 0 +0.19(+3.26%)
May 29, 2013 5.930 6.000 5.830 5.830 19,850 -0.01(-0.17%)
May 28, 2013 6.170 6.170 5.820 5.840 43,763 -0.22(-3.63%)
May 24, 2013 5.890 6.120 5.890 6.060 0 +0.09(+1.51%)
May 23, 2013 6.080 6.080 5.930 5.970 0 -0.07(-1.16%)
May 22, 2013 6.020 6.170 5.911 6.040 0 -0.07(-1.15%)
May 21, 2013 6.220 6.220 5.910 6.110 0 -0.09(-1.45%)
May 20, 2013 6.180 6.210 5.920 6.200 0 +0.03(+0.49%)
May 17, 2013 6.290 6.290 6.083 6.170 0 -0.01(-0.16%)
May 16, 2013 6.130 6.290 5.890 6.180 27,288 +0.16(+2.66%)
May 15, 2013 6.380 6.450 5.890 6.020 0 -0.57(-8.65%)
May 13, 2013 6.080 6.590 6.050 6.590 0 +0.36(+5.78%)
May 10, 2013 6.430 6.430 6.050 6.230 0 -0.20(-3.11%)
May 09, 2013 5.960 6.430 5.960 6.430 0 +0.46(+7.71%)
May 08, 2013 6.200 6.290 5.800 5.970 0 -0.13(-2.13%)
May 07, 2013 6.120 7.270 5.850 6.100 0 +0.61(+11.11%)
May 06, 2013 5.500 5.500 5.460 5.490 0 -0.01(-0.14%)
May 03, 2013 5.489 5.497 5.490 5.497 0 +0.01(+0.14%)
May 02, 2013 5.300 5.500 5.300 5.490 0 +0.00(+0.00%)
May 01, 2013 5.490 5.510 5.470 5.490 0 +0.00(+0.00%)
Apr 30, 2013 5.420 5.490 5.391 5.490 0 +0.00(+0.00%)
Apr 29, 2013 5.490 5.490 5.490 5.490 200 +0.00(+0.00%)
Apr 26, 2013 5.490 5.490 5.470 5.490 780 +0.00(+0.00%)
Apr 25, 2013 5.490 5.490 5.320 5.490 2,000 +0.01(+0.18%)
Apr 24, 2013 5.460 5.490 5.350 5.480 0 +0.00(+0.00%)
Apr 23, 2013 5.430 5.480 5.270 5.480 6,711 +0.05(+0.92%)
Apr 22, 2013 5.500 5.500 5.420 5.430 2,100 -0.07(-1.27%)
Apr 19, 2013 5.490 5.510 5.460 5.500 9,720 +0.04(+0.73%)
Apr 18, 2013 5.490 5.490 5.250 5.460 1,630 +0.00(+0.00%)
Apr 17, 2013 5.460 5.490 5.460 5.460 4,780 -0.03(-0.55%)
Apr 16, 2013 5.470 5.500 5.420 5.490 63,412 +0.03(+0.55%)
Apr 15, 2013 5.450 5.460 5.380 5.460 4,648 +0.01(+0.18%)
Apr 12, 2013 5.290 5.450 5.272 5.450 2,450 +0.03(+0.55%)
Apr 11, 2013 5.390 5.450 5.370 5.420 7,750 +0.03(+0.56%)
Apr 10, 2013 5.380 5.390 5.315 5.390 2,300 +0.01(+0.19%)
Apr 09, 2013 5.340 5.380 5.340 5.380 15,665 +0.07(+1.32%)
Apr 08, 2013 5.290 5.310 5.210 5.310 9,214 +0.03(+0.57%)
Apr 05, 2013 5.210 5.280 5.210 5.280 7,200 +0.05(+0.96%)
Apr 04, 2013 5.260 5.260 5.220 5.230 5,400 +0.01(+0.19%)
Apr 03, 2013 5.200 5.260 5.200 5.220 47,292 +0.02(+0.38%)
Apr 02, 2013 5.220 5.220 5.120 5.200 4,313 -0.01(-0.19%)
Apr 01, 2013 5.150 5.220 5.120 5.210 2,800 -0.01(-0.19%)
Mar 28, 2013 5.120 5.230 5.120 5.220 19,522 +0.06(+1.16%)
Mar 27, 2013 5.060 5.160 5.060 5.160 14,021 +0.06(+1.18%)
Mar 25, 2013 5.080 5.100 5.100 5.100 700 +0.17(+3.45%)
Mar 22, 2013 4.930 4.930 4.930 4.930 480 -0.19(-3.71%)
Mar 21, 2013 5.090 5.120 5.090 5.120 1,200 +0.01(+0.20%)
Mar 20, 2013 5.120 5.120 4.916 5.110 2,300 +0.00(+0.00%)
Mar 19, 2013 4.890 5.120 4.890 5.110 6,483 -0.02(-0.39%)
Mar 18, 2013 5.140 5.160 5.080 5.130 24,233 -0.01(-0.19%)
Mar 15, 2013 5.050 5.140 5.040 5.140 13,537 +0.08(+1.58%)
Mar 14, 2013 5.000 5.060 4.800 5.060 22,265 +0.06(+1.20%)
Mar 13, 2013 5.010 5.010 4.770 5.000 3,760 -0.08(-1.57%)
Mar 12, 2013 5.070 5.080 5.040 5.080 1,938 -0.01(-0.20%)
Mar 11, 2013 5.080 5.090 5.000 5.090 899 +0.02(+0.39%)
Mar 08, 2013 5.070 5.080 4.960 5.070 3,235 +0.00(+0.00%)
Mar 07, 2013 5.020 5.070 5.010 5.070 2,499 +0.02(+0.40%)
Mar 06, 2013 4.870 5.050 4.870 5.050 10,368 +0.01(+0.20%)
Mar 05, 2013 4.900 5.040 4.760 5.040 4,927 +0.00(+0.00%)
Mar 04, 2013 4.890 5.040 4.856 5.040 17,315 +0.14(+2.86%)
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.