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 (%)
Nov 30, 2009 2.345 2.345 2.340 2.340 425 +0.00(+0.00%)
Nov 27, 2009 2.340 2.340 2.340 2.340 500 -0.01(-0.43%)
Nov 25, 2009 2.110 2.420 2.110 2.350 3,400 +0.25(+11.90%)
Nov 24, 2009 2.217 2.270 2.070 2.100 4,250 -0.21(-9.09%)
Nov 23, 2009 2.300 2.330 2.210 2.310 3,288 -0.02(-0.84%)
Nov 19, 2009 2.329 2.329 2.329 2.329 0 -0.07(-2.94%)
Nov 18, 2009 2.300 2.400 2.300 2.400 3,080 +0.00(+0.00%)
Nov 17, 2009 2.390 2.400 2.390 2.400 2,199 -0.02(-0.83%)
Nov 16, 2009 2.300 2.440 2.300 2.420 2,602 -0.01(-0.41%)
Nov 13, 2009 2.380 2.430 2.380 2.430 7,571 +0.05(+2.10%)
Nov 12, 2009 2.310 2.380 2.310 2.380 1,300 -0.01(-0.38%)
Nov 11, 2009 2.540 2.540 2.389 2.389 3,544 +0.07(+2.97%)
Nov 10, 2009 2.550 2.550 2.300 2.320 20,802 -0.21(-8.30%)
Nov 09, 2009 2.530 2.530 2.530 2.530 238 +0.08(+3.27%)
Nov 06, 2009 2.550 2.550 2.350 2.450 5,075 -0.10(-3.92%)
Nov 05, 2009 2.540 2.550 2.540 2.550 400 +0.07(+2.82%)
Nov 04, 2009 2.340 2.558 2.340 2.480 2,161 -0.02(-0.80%)
Nov 03, 2009 2.300 2.530 2.300 2.500 1,600 +0.02(+0.81%)
Nov 02, 2009 2.460 2.480 2.400 2.480 7,300 +0.02(+0.81%)
Oct 30, 2009 2.310 2.470 2.310 2.460 1,850 -0.12(-4.65%)
Oct 29, 2009 2.500 2.580 2.500 2.580 2,900 -0.03(-1.15%)
Oct 28, 2009 2.605 2.610 2.320 2.610 4,859 -0.00(-0.00%)
Oct 27, 2009 2.610 2.610 2.610 2.610 100 -0.01(-0.38%)
Oct 26, 2009 2.300 2.620 2.300 2.620 800 +0.00(+0.00%)
Oct 23, 2009 2.620 2.620 2.600 2.620 590 -0.03(-1.14%)
Oct 22, 2009 2.280 2.720 2.280 2.650 3,182 +0.06(+2.32%)
Oct 21, 2009 2.543 2.740 2.543 2.590 3,138 +0.08(+3.19%)
Oct 20, 2009 2.550 2.550 2.270 2.510 3,178 +0.01(+0.40%)
Oct 19, 2009 2.430 2.550 2.262 2.500 11,317 +0.06(+2.46%)
Oct 16, 2009 2.420 2.440 2.420 2.440 2,498 +0.02(+0.83%)
Oct 15, 2009 2.300 2.420 2.260 2.420 35,311 +0.01(+0.41%)
Oct 14, 2009 2.400 2.410 2.390 2.410 2,725 +0.01(+0.42%)
Oct 13, 2009 2.395 2.410 2.230 2.400 2,740 -0.03(-1.17%)
Oct 12, 2009 2.215 2.429 2.200 2.429 1,100 +0.15(+6.51%)
Oct 09, 2009 2.410 2.410 2.162 2.280 12,764 -0.13(-5.39%)
Oct 07, 2009 2.410 2.410 2.410 2.410 0 -0.06(-2.43%)
Oct 06, 2009 2.590 2.590 2.190 2.470 12,398 +0.09(+3.79%)
Oct 05, 2009 2.570 2.870 2.200 2.380 23,286 -0.19(-7.45%)
Oct 02, 2009 2.500 2.870 2.450 2.571 36,614 +0.07(+2.86%)
Oct 01, 2009 2.350 2.500 2.350 2.500 8,027 +0.15(+6.38%)
Sep 30, 2009 2.350 2.350 2.238 2.350 3,783 +0.00(+0.00%)
Sep 29, 2009 2.350 2.369 2.350 2.350 3,875 +0.00(+0.00%)
Sep 28, 2009 2.280 2.350 2.280 2.350 6,517 +0.07(+3.07%)
Sep 25, 2009 2.250 2.280 2.230 2.280 2,625 +0.03(+1.33%)
Sep 24, 2009 2.230 2.279 2.230 2.250 8,156 -0.01(-0.44%)
Sep 23, 2009 2.250 2.260 2.221 2.260 679 +0.03(+1.35%)
Sep 22, 2009 2.080 2.280 2.070 2.230 1,921 +0.01(+0.54%)
Sep 21, 2009 2.240 2.250 2.218 2.218 340 +0.01(+0.36%)
Sep 18, 2009 2.210 2.240 2.210 2.210 855 -0.00(-0.14%)
Sep 17, 2009 2.080 2.290 2.080 2.213 2,839 +0.01(+0.60%)
Sep 16, 2009 2.000 2.200 2.000 2.200 15,517 +0.10(+4.76%)
Sep 15, 2009 2.090 2.100 1.950 2.100 11,225 -0.03(-1.41%)
Sep 14, 2009 2.010 2.130 2.010 2.130 1,867 +0.03(+1.65%)
Sep 11, 2009 2.100 2.100 2.095 2.095 1,600 -0.00(-0.21%)
Sep 10, 2009 2.050 2.100 2.050 2.100 600 +0.00(+0.00%)
Sep 09, 2009 2.090 2.100 2.090 2.100 800 +0.01(+0.48%)
Sep 08, 2009 2.090 2.090 2.090 2.090 200 +0.04(+1.95%)
Sep 04, 2009 2.050 2.090 2.050 2.050 1,511 -0.04(-1.91%)
Sep 03, 2009 1.990 2.090 1.990 2.090 3,493 +0.01(+0.48%)
Sep 02, 2009 2.010 2.080 1.960 2.080 970 -0.01(-0.48%)
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.