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, 2018 0.5601 0.6134 0.5601 0.6080 60,831 +0.03(+4.83%)
Oct 30, 2018 0.5800 0.6200 0.5600 0.5800 13,166 -0.02(-3.33%)
Oct 29, 2018 0.6500 0.6500 0.6000 0.6000 46,323 +0.00(+0.00%)
Oct 26, 2018 0.6300 0.6400 0.6000 0.6000 42,300 +0.00(+0.00%)
Oct 25, 2018 0.6000 0.6383 0.6000 0.6000 74,450 -0.01(-1.64%)
Oct 24, 2018 0.6500 0.7800 0.6100 0.6100 680,729 -0.04(-6.14%)
Oct 23, 2018 0.6499 0.6499 0.6023 0.6499 8,315 +0.01(+2.35%)
Oct 22, 2018 0.7146 0.7200 0.5501 0.6350 138,027 -0.05(-6.62%)
Oct 19, 2018 0.6600 0.7500 0.6600 0.6800 31,000 +0.01(+2.07%)
Oct 18, 2018 0.6591 0.7000 0.6590 0.6662 58,068 -0.03(-4.46%)
Oct 17, 2018 0.7035 0.7100 0.6561 0.6973 22,365 +0.01(+1.06%)
Oct 16, 2018 0.6900 0.7500 0.6500 0.6900 104,921 -0.00(-0.27%)
Oct 15, 2018 0.6999 0.7329 0.6900 0.6919 25,197 +0.01(+1.75%)
Oct 12, 2018 0.7300 0.7300 0.6500 0.6800 49,500 -0.02(-2.86%)
Oct 11, 2018 0.7200 0.7200 0.6300 0.7000 60,084 -0.03(-4.11%)
Oct 10, 2018 0.7311 0.7819 0.7300 0.7300 33,397 -0.00(-0.12%)
Oct 09, 2018 0.7591 0.7900 0.7100 0.7309 67,243 -0.05(-6.28%)
Oct 08, 2018 0.7700 0.8100 0.7501 0.7799 53,493 -0.00(-0.01%)
Oct 05, 2018 0.7400 0.8200 0.7400 0.7800 564,900 +0.04(+5.83%)
Oct 04, 2018 0.7700 0.7900 0.7356 0.7370 33,611 -0.03(-4.29%)
Oct 03, 2018 0.7500 0.8400 0.7300 0.7700 61,855 +0.02(+2.67%)
Oct 02, 2018 0.7300 0.7500 0.7300 0.7500 89,109 +0.02(+2.74%)
Oct 01, 2018 0.7300 0.7500 0.7300 0.7300 54,254 +0.03(+3.55%)
Sep 28, 2018 0.7100 0.7280 0.7050 0.7050 63,300 -0.01(-0.70%)
Sep 27, 2018 0.7200 0.7500 0.7100 0.7100 25,110 -0.00(-0.01%)
Sep 26, 2018 0.7435 0.7500 0.7024 0.7101 50,048 -0.03(-3.40%)
Sep 25, 2018 0.7000 0.7499 0.7000 0.7351 81,111 -0.00(-0.42%)
Sep 24, 2018 0.7800 0.8100 0.7001 0.7382 121,732 -0.07(-8.86%)
Sep 21, 2018 0.9000 0.9000 0.8000 0.8100 145,800 -0.03(-3.57%)
Sep 20, 2018 0.7200 0.9000 0.6900 0.8400 627,542 +0.14(+20.00%)
Sep 19, 2018 0.7000 0.7100 0.6800 0.7000 54,444 +0.01(+1.45%)
Sep 18, 2018 0.7300 0.7307 0.6889 0.6900 88,103 -0.06(-8.00%)
Sep 17, 2018 0.8500 0.8500 0.6700 0.7500 181,826 -0.09(-10.71%)
Sep 14, 2018 0.8700 0.8800 0.8300 0.8400 81,500 -0.03(-3.45%)
Sep 13, 2018 0.8920 0.9298 0.8700 0.8700 57,172 -0.04(-4.40%)
Sep 12, 2018 0.9266 0.9790 0.8920 0.9100 10,440 +0.03(+3.12%)
Sep 11, 2018 0.9160 0.9500 0.8801 0.8825 82,263 -0.05(-5.51%)
Sep 10, 2018 0.9600 0.9600 0.9100 0.9340 10,361 -0.01(-0.64%)
Sep 07, 2018 0.9200 0.9800 0.9200 0.9400 21,000 -0.01(-1.05%)
Sep 06, 2018 0.9650 0.9680 0.9221 0.9500 35,786 -0.02(-2.06%)
Sep 05, 2018 0.9710 0.9900 0.9501 0.9700 36,105 -0.02(-2.02%)
Sep 04, 2018 1.000 1.075 0.9511 0.9900 137,264 +0.01(+0.78%)
Aug 31, 2018 0.9823 0.9823 0.9823 0 -0.05(-4.63%)
Aug 30, 2018 0.9100 1.040 0.9000 1.030 127,278 +0.13(+14.44%)
Aug 29, 2018 0.8900 0.9200 0.8700 0.9000 25,350 +0.01(+1.68%)
Aug 28, 2018 0.8500 0.8998 0.8500 0.8851 25,954 +0.02(+1.74%)
Aug 27, 2018 0.8800 0.9356 0.8500 0.8700 37,654 +0.00(+0.00%)
Aug 24, 2018 0.9150 0.9490 0.8200 0.8700 94,200 -0.08(-8.42%)
Aug 23, 2018 0.9500 1.000 0.9500 0.9500 30,568 -0.03(-3.05%)
Aug 22, 2018 0.9500 0.9799 0.9390 0.9799 33,146 +0.05(+5.37%)
Aug 21, 2018 0.9600 0.9900 0.9300 0.9300 55,534 -0.03(-3.10%)
Aug 20, 2018 0.9600 1.170 0.9571 0.9598 150,472 +0.02(+2.11%)
Aug 17, 2018 0.9200 0.9800 0.9000 0.9400 26,000 +0.03(+2.86%)
Aug 16, 2018 0.9010 1.030 0.8800 0.9139 70,819 +0.01(+1.53%)
Aug 15, 2018 0.9600 0.9680 0.9000 0.9001 79,459 -0.08(-8.15%)
Aug 14, 2018 1.100 1.100 0.9311 0.9800 294,829 -0.11(-10.09%)
Aug 13, 2018 1.150 1.190 1.070 1.090 41,765 -0.05(-4.39%)
Aug 10, 2018 1.190 1.200 1.140 1.140 29,400 -0.06(-5.00%)
Aug 09, 2018 1.180 1.210 1.170 1.200 80,959 +0.02(+1.69%)
Aug 08, 2018 1.250 1.250 1.150 1.180 134,726 -0.08(-6.35%)
Aug 07, 2018 1.300 1.400 1.200 1.260 205,093 -0.04(-3.08%)
Aug 06, 2018 1.240 1.840 1.210 1.300 1,291,132 +0.07(+5.69%)
Aug 03, 2018 1.200 1.260 1.200 1.230 18,300 +0.01(+0.82%)
Aug 02, 2018 1.200 1.225 1.170 1.220 38,022 +0.04(+3.29%)
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.