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, 2018 0.4200 0.4200 0.4000 0.4000 53,000 -0.03(-6.76%)
Nov 29, 2018 0.4479 0.4479 0.4180 0.4290 38,478 -0.00(-0.26%)
Nov 28, 2018 0.4500 0.4500 0.4200 0.4301 30,990 -0.03(-6.09%)
Nov 27, 2018 0.4701 0.4929 0.3971 0.4580 47,061 -0.02(-4.78%)
Nov 26, 2018 0.5385 0.5385 0.4700 0.4810 152,493 -0.03(-5.69%)
Nov 23, 2018 0.5100 0.5400 0.5100 0.5100 56,100 +0.04(+7.37%)
Nov 21, 2018 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Nov 20, 2018 0.4600 0.5000 0.4500 0.4900 13,313 -0.01(-1.01%)
Nov 19, 2018 0.5000 0.5229 0.4530 0.4950 15,525 -0.01(-1.00%)
Nov 16, 2018 0.5000 0.5300 0.4900 0.5000 88,500 -0.03(-4.78%)
Nov 15, 2018 0.5700 0.5800 0.5042 0.5251 84,124 -0.05(-9.47%)
Nov 14, 2018 0.5800 0.6400 0.5600 0.5800 28,270 -0.01(-1.69%)
Nov 13, 2018 0.5800 0.6100 0.5800 0.5900 18,648 -0.02(-3.75%)
Nov 12, 2018 0.6270 0.6498 0.6000 0.6130 31,267 -0.02(-2.70%)
Nov 09, 2018 0.6400 0.6400 0.6100 0.6300 64,700 +0.02(+2.86%)
Nov 08, 2018 0.6121 0.6400 0.6121 0.6125 18,944 -0.03(-4.30%)
Nov 07, 2018 0.6600 0.6600 0.6200 0.6400 63,504 +0.03(+4.88%)
Nov 06, 2018 0.6200 0.6399 0.6100 0.6102 33,961 -0.01(-1.58%)
Nov 05, 2018 0.6100 0.6500 0.6100 0.6200 24,370 +0.00(+0.49%)
Nov 02, 2018 0.6250 0.6600 0.6100 0.6170 24,100 -0.00(-0.48%)
Nov 01, 2018 0.6200 0.6200 0.5700 0.6200 21,075 +0.01(+1.97%)
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%)
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.