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 (%)
Feb 28, 2019 0.8100 0.8100 0.8000 0.8000 27,013 -0.01(-0.70%)
Feb 27, 2019 0.8400 0.8400 0.8050 0.8056 23,826 -0.01(-1.76%)
Feb 26, 2019 0.8500 0.8500 0.8001 0.8200 36,751 +0.01(+1.27%)
Feb 25, 2019 0.8001 0.8241 0.8001 0.8097 34,408 -0.01(-1.26%)
Feb 22, 2019 0.8500 0.8500 0.8100 0.8200 30,500 -0.00(-0.13%)
Feb 21, 2019 0.8400 0.8600 0.8200 0.8211 40,186 -0.03(-3.40%)
Feb 20, 2019 0.8239 0.8786 0.8239 0.8500 44,936 +0.00(+0.00%)
Feb 19, 2019 0.8400 0.8500 0.8100 0.8500 65,414 +0.01(+1.19%)
Feb 15, 2019 0.8100 0.8600 0.8050 0.8400 62,200 +0.03(+3.70%)
Feb 14, 2019 0.8100 0.8300 0.8000 0.8100 26,559 -0.01(-1.82%)
Feb 13, 2019 0.8100 0.8380 0.8100 0.8250 41,325 -0.01(-0.60%)
Feb 12, 2019 0.8399 0.8399 0.8030 0.8300 48,640 +0.03(+3.75%)
Feb 11, 2019 0.8500 0.8983 0.8000 0.8000 122,893 -0.06(-6.98%)
Feb 08, 2019 0.8600 0.9100 0.8600 0.8600 191,400 -0.03(-3.37%)
Feb 07, 2019 0.9000 0.9100 0.8600 0.8900 36,985 +0.00(+0.00%)
Feb 06, 2019 0.9300 0.9300 0.8800 0.8900 37,209 -0.04(-4.30%)
Feb 05, 2019 0.9600 0.9600 0.9248 0.9300 55,923 -0.00(-0.11%)
Feb 04, 2019 0.9100 0.9500 0.9100 0.9310 59,459 +0.00(+0.11%)
Feb 01, 2019 0.9500 0.9500 0.9150 0.9300 88,400 +0.00(+0.01%)
Jan 31, 2019 0.9050 0.9299 0.9050 0.9299 48,685 +0.02(+2.19%)
Jan 30, 2019 0.9100 0.9300 0.8800 0.9100 123,767 -0.01(-0.55%)
Jan 29, 2019 0.9799 0.9799 0.9000 0.9150 95,310 -0.03(-2.92%)
Jan 28, 2019 0.9200 1.020 0.9200 0.9425 557,988 +0.03(+3.57%)
Jan 25, 2019 0.8400 0.9100 0.8400 0.9100 199,500 +0.04(+4.62%)
Jan 24, 2019 0.8480 0.8700 0.8381 0.8698 23,229 +0.04(+4.67%)
Jan 23, 2019 0.8400 0.8735 0.8302 0.8310 49,997 -0.03(-3.37%)
Jan 22, 2019 0.9300 0.9349 0.8500 0.8600 116,170 -0.07(-7.53%)
Jan 18, 2019 0.8700 0.9300 0.8500 0.9300 191,800 +0.07(+8.14%)
Jan 17, 2019 0.8500 0.8800 0.8400 0.8600 90,141 +0.01(+1.18%)
Jan 16, 2019 0.8500 0.8800 0.8200 0.8500 85,188 +0.01(+1.19%)
Jan 15, 2019 0.8600 0.8825 0.8000 0.8400 89,601 -0.06(-6.67%)
Jan 14, 2019 0.8900 0.9200 0.8600 0.9000 63,318 +0.01(+1.12%)
Jan 11, 2019 0.9500 0.9500 0.8600 0.8900 64,400 -0.02(-1.87%)
Jan 10, 2019 0.9800 0.9900 0.9000 0.9070 166,177 -0.08(-7.93%)
Jan 09, 2019 0.9000 0.9900 0.8601 0.9851 568,208 +0.09(+9.98%)
Jan 08, 2019 0.8550 0.9000 0.8150 0.8957 132,780 +0.06(+6.59%)
Jan 07, 2019 0.8398 0.8890 0.8020 0.8403 285,618 +0.00(+0.39%)
Jan 04, 2019 0.8100 0.8550 0.8000 0.8370 143,800 +0.03(+3.33%)
Jan 03, 2019 0.8600 0.8600 0.7501 0.8100 96,631 -0.03(-3.80%)
Jan 02, 2019 0.8499 0.8749 0.8140 0.8420 123,400 -0.03(-3.22%)
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%)
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.