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 (%)
Dec 31, 2018 0.8500 0.8700 0.8400 0.8700 79,700 -0.02(-2.25%)
Dec 28, 2018 0.8200 0.9000 0.8000 0.8900 519,000 +0.07(+8.60%)
Dec 27, 2018 0.9300 0.9300 0.7608 0.8195 120,637 -0.04(-4.65%)
Dec 26, 2018 0.9195 0.9345 0.8277 0.8595 157,634 +0.01(+1.12%)
Dec 24, 2018 0.8000 0.8900 0.7600 0.8500 248,400 -0.23(-21.30%)
Dec 21, 2018 0.7200 1.100 0.6000 1.080 1,502,100 +0.35(+47.02%)
Dec 20, 2018 0.7800 0.8900 0.7200 0.7346 422,055 -0.09(-11.41%)
Dec 19, 2018 0.9200 0.9200 0.7500 0.8292 963,599 -0.13(-13.62%)
Dec 18, 2018 1.270 1.270 0.9270 0.9600 6,629,321 +0.12(+14.29%)
Dec 17, 2018 0.9500 0.9500 0.8301 0.8400 250,688 -0.05(-5.62%)
Dec 14, 2018 0.8200 0.9400 0.8100 0.8900 318,100 +0.02(+2.30%)
Dec 13, 2018 0.8450 0.9025 0.8400 0.8700 286,737 -0.02(-2.25%)
Dec 12, 2018 0.8022 0.9099 0.8022 0.8900 981,794 +0.04(+4.09%)
Dec 11, 2018 1.030 1.030 0.8400 0.8550 925,790 -0.19(-17.79%)
Dec 10, 2018 1.170 1.190 1.010 1.040 559,882 -0.07(-6.31%)
Dec 07, 2018 1.170 1.230 1.020 1.110 1,101,400 -0.05(-4.31%)
Dec 06, 2018 1.300 1.340 1.120 1.160 2,548,562 -0.33(-22.15%)
Dec 04, 2018 1.250 1.720 1.160 1.490 30,133,300 +0.41(+37.96%)
Dec 03, 2018 1.060 1.550 0.9800 1.080 36,555,880 +0.68(+170.00%)
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%)
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.