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, 2017 1.658 1.658 1.550 1.550 11,730 -0.16(-9.28%)
May 30, 2017 1.703 1.736 1.700 1.708 18,232 +0.00(+0.06%)
May 26, 2017 1.600 1.800 1.550 1.707 47,212 +0.11(+6.71%)
May 25, 2017 1.650 1.650 1.600 1.600 7,538 -0.00(-0.23%)
May 24, 2017 1.700 1.700 1.600 1.604 78,330 -0.05(-2.78%)
May 23, 2017 1.750 1.750 1.600 1.650 25,971 -0.05(-2.96%)
May 22, 2017 1.750 1.800 1.700 1.700 16,711 +0.00(+0.00%)
May 19, 2017 1.800 1.800 1.700 1.700 11,926 -0.15(-7.97%)
May 18, 2017 1.900 1.900 1.750 1.847 2,594 -0.00(-0.10%)
May 17, 2017 1.900 1.900 1.750 1.849 32,149 -0.05(-2.68%)
May 16, 2017 1.950 1.950 1.900 1.900 3,363 +0.00(+0.00%)
May 15, 2017 2.000 2.000 1.900 1.900 28,695 -0.10(-5.00%)
May 12, 2017 2.050 2.150 1.900 2.000 15,951 -0.05(-2.44%)
May 11, 2017 2.000 2.100 1.850 2.050 28,402 +0.15(+7.89%)
May 10, 2017 2.000 2.003 1.850 1.900 85,647 -0.10(-5.00%)
May 09, 2017 1.650 2.800 1.650 2.000 619,652 +0.30(+17.65%)
May 08, 2017 1.700 1.814 1.650 1.700 3,740 -0.05(-2.66%)
May 05, 2017 1.600 1.950 1.600 1.746 38,145 +0.14(+8.81%)
May 04, 2017 1.650 1.694 1.605 1.605 1,940 -0.09(-5.59%)
May 03, 2017 1.658 1.700 1.658 1.700 1,101 +0.00(+0.00%)
May 02, 2017 1.650 1.700 1.650 1.700 524 +0.00(+0.00%)
May 01, 2017 1.670 1.700 1.670 1.700 864 +0.08(+5.24%)
Apr 28, 2017 1.700 1.700 1.615 1.615 7,079 -0.08(-4.98%)
Apr 27, 2017 1.700 1.700 1.700 1.700 717 +0.02(+1.43%)
Apr 26, 2017 1.700 1.700 1.676 1.676 1,275 +0.03(+1.58%)
Apr 25, 2017 1.700 1.700 1.650 1.650 3,456 +0.00(+0.00%)
Apr 24, 2017 1.700 1.700 1.650 1.650 12,170 -0.03(-1.84%)
Apr 21, 2017 1.692 1.692 1.681 1.681 449 +0.03(+1.88%)
Apr 20, 2017 1.700 1.700 1.650 1.650 3,843 +0.00(+0.00%)
Apr 19, 2017 1.700 1.700 1.650 1.650 40,739 -0.05(-2.94%)
Apr 18, 2017 1.775 1.800 1.700 1.700 1,559 -0.05(-2.86%)
Apr 17, 2017 1.750 1.750 1.701 1.750 3,127 +0.05(+2.94%)
Apr 13, 2017 1.715 1.750 1.650 1.700 39,995 -0.03(-1.45%)
Apr 12, 2017 1.710 1.750 1.700 1.725 57,503 +0.03(+1.47%)
Apr 11, 2017 1.800 1.800 1.700 1.700 60,597 -0.05(-2.86%)
Apr 10, 2017 1.800 1.850 1.700 1.750 358,207 +0.05(+2.94%)
Apr 07, 2017 1.850 1.850 1.700 1.700 30,594 -0.16(-8.48%)
Apr 06, 2017 1.850 1.900 1.850 1.857 9,237 +0.01(+0.41%)
Apr 05, 2017 2.000 2.000 1.850 1.850 14,782 -0.05(-2.63%)
Apr 04, 2017 2.000 2.091 1.850 1.900 15,884 -0.20(-9.52%)
Apr 03, 2017 2.150 2.200 2.100 2.100 7,062 -0.05(-2.33%)
Mar 31, 2017 2.150 2.230 2.150 2.150 4,415 +0.00(+0.05%)
Mar 30, 2017 2.103 2.201 2.100 2.149 15,762 +0.01(+0.37%)
Mar 29, 2017 2.250 2.250 2.100 2.141 9,779 +0.04(+1.95%)
Mar 28, 2017 2.050 2.250 2.030 2.100 56,790 +0.10(+5.00%)
Mar 27, 2017 1.980 2.000 1.950 2.000 2,176 +0.05(+2.56%)
Mar 24, 2017 1.950 2.000 1.950 1.950 4,225 -0.02(-0.79%)
Mar 23, 2017 2.050 2.050 1.950 1.966 3,682 +0.02(+0.79%)
Mar 22, 2017 2.000 2.009 1.903 1.950 3,465 -0.10(-4.87%)
Mar 21, 2017 1.950 2.050 1.900 2.050 9,651 +0.15(+7.89%)
Mar 20, 2017 1.950 2.000 1.858 1.900 28,101 -0.05(-2.56%)
Mar 17, 2017 2.000 2.050 1.950 1.950 22,031 -0.05(-2.50%)
Mar 16, 2017 2.000 2.024 1.950 2.000 10,989 +0.00(+0.00%)
Mar 15, 2017 2.100 2.100 2.000 2.000 1,642 -0.02(-1.23%)
Mar 14, 2017 2.000 2.050 2.000 2.025 10,332 +0.02(+1.25%)
Mar 13, 2017 2.000 2.050 2.000 2.000 10,197 +0.00(+0.00%)
Mar 10, 2017 2.100 2.100 2.000 2.000 4,008 +0.00(+0.00%)
Mar 09, 2017 1.950 2.050 1.950 2.000 15,181 +0.00(+0.00%)
Mar 08, 2017 1.960 2.000 1.960 2.000 2,633 +0.00(+0.00%)
Mar 07, 2017 1.903 2.000 1.903 2.000 2,615 +0.05(+2.56%)
Mar 06, 2017 1.900 1.950 1.900 1.950 4,948 +0.05(+2.63%)
Mar 03, 2017 1.900 1.950 1.850 1.900 19,675 -0.05(-2.56%)
Mar 02, 2017 1.900 1.950 1.900 1.950 7,556 -0.00(-0.01%)
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.