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 (%)
Apr 30, 2009 2.350 2.396 2.350 2.396 450 -0.03(-1.40%)
Apr 29, 2009 2.430 2.430 2.430 2.430 199 +0.33(+15.71%)
Apr 28, 2009 2.040 2.100 2.040 2.100 440 -0.35(-14.29%)
Apr 27, 2009 2.075 2.450 1.760 2.450 3,958 +0.05(+2.08%)
Apr 24, 2009 2.400 2.400 2.400 2.400 3,116 -0.05(-2.04%)
Apr 23, 2009 2.340 2.450 2.340 2.450 8,950 +0.10(+4.26%)
Apr 22, 2009 2.330 2.350 2.330 2.350 1,299 +0.02(+0.86%)
Apr 21, 2009 2.300 2.330 2.200 2.330 1,242 +0.04(+1.75%)
Apr 20, 2009 1.980 2.310 1.980 2.290 1,050 -0.01(-0.43%)
Apr 17, 2009 1.990 2.300 1.990 2.300 3,939 +0.28(+13.86%)
Apr 16, 2009 2.030 2.040 2.000 2.020 2,300 +0.04(+2.23%)
Apr 15, 2009 1.950 1.976 1.850 1.976 1,300 +0.04(+1.86%)
Apr 14, 2009 1.880 1.940 1.870 1.940 5,206 +0.09(+4.86%)
Apr 13, 2009 1.770 1.850 1.770 1.850 2,000 +0.02(+1.09%)
Apr 09, 2009 1.610 1.830 1.610 1.830 1,137 -0.01(-0.59%)
Apr 07, 2009 1.880 1.880 1.841 1.841 1,000 +0.22(+13.63%)
Apr 06, 2009 1.620 1.620 1.620 1.620 100 -0.20(-10.99%)
Apr 03, 2009 1.610 1.830 1.600 1.820 13,640 +0.03(+1.68%)
Apr 02, 2009 1.759 1.870 1.610 1.790 6,040 +0.01(+0.56%)
Apr 01, 2009 1.770 1.790 1.640 1.780 2,500 +0.01(+0.56%)
Mar 30, 2009 1.650 1.770 1.770 1.770 500 +0.12(+7.27%)
Mar 26, 2009 1.650 1.650 1.650 1.650 200 -0.10(-5.71%)
Mar 25, 2009 1.750 1.760 1.750 1.750 1,100 -0.12(-6.42%)
Mar 24, 2009 1.510 1.870 1.510 1.870 525 -0.01(-0.53%)
Mar 20, 2009 1.880 1.880 1.880 1.880 200 +0.00(+0.00%)
Mar 19, 2009 1.870 1.880 1.870 1.880 373 +0.05(+2.73%)
Mar 18, 2009 1.880 1.880 1.760 1.830 1,188 -0.11(-5.67%)
Mar 12, 2009 1.940 1.940 1.940 1.940 1,200 +0.29(+17.58%)
Mar 11, 2009 1.650 1.650 1.650 1.650 1,000 +0.01(+0.60%)
Mar 10, 2009 1.080 1.650 1.080 1.640 2,744 +0.01(+0.62%)
Mar 09, 2009 1.506 1.630 1.310 1.630 2,259 -0.02(-1.21%)
Mar 06, 2009 1.440 1.650 1.440 1.650 2,112 -0.03(-1.79%)
Mar 05, 2009 1.670 1.690 1.430 1.680 1,270 +0.18(+12.00%)
Mar 04, 2009 2.050 2.050 1.400 1.500 26,677 -0.50(-25.00%)
Mar 02, 2009 1.500 2.000 1.500 2.000 1,200 +0.34(+20.48%)
Feb 27, 2009 1.820 1.820 1.510 1.660 4,286 -0.24(-12.63%)
Feb 26, 2009 2.000 2.010 1.830 1.900 12,352 -0.05(-2.56%)
Feb 25, 2009 1.950 1.990 1.810 1.950 5,463 +0.00(+0.00%)
Feb 24, 2009 1.812 1.950 1.790 1.950 3,082 +0.16(+8.94%)
Feb 23, 2009 1.930 1.930 1.790 1.790 5,000 -0.16(-8.21%)
Feb 20, 2009 2.000 2.000 1.950 1.950 1,300 -0.05(-2.50%)
Feb 19, 2009 2.010 2.010 1.980 2.000 1,780 -0.24(-10.71%)
Feb 18, 2009 2.080 2.240 2.080 2.240 1,000 +0.16(+7.69%)
Feb 17, 2009 2.150 2.150 2.080 2.080 4,600 -0.26(-11.11%)
Feb 12, 2009 2.150 2.340 2.340 2.340 1,800 +0.04(+1.74%)
Feb 11, 2009 2.200 2.300 2.200 2.300 2,460 -0.01(-0.43%)
Feb 10, 2009 2.310 2.310 2.310 2.310 120 +0.15(+7.12%)
Feb 09, 2009 2.300 2.300 2.156 2.156 300 +0.01(+0.29%)
Feb 06, 2009 2.150 2.150 2.150 2.150 800 +0.00(+0.00%)
Feb 05, 2009 2.150 2.150 2.150 2.150 130 +0.01(+0.47%)
Feb 03, 2009 2.130 2.140 2.140 2.140 5,000 +0.01(+0.47%)
Feb 02, 2009 2.150 2.150 1.940 2.130 9,289 -0.07(-3.18%)
Jan 29, 2009 2.120 2.200 2.200 2.200 2,700 -0.05(-2.22%)
Jan 28, 2009 2.010 2.250 2.010 2.250 900 -0.10(-4.26%)
Jan 27, 2009 2.020 2.350 2.020 2.350 500 -0.04(-1.67%)
Jan 22, 2009 2.390 2.390 2.390 2.390 500 -0.01(-0.42%)
Jan 21, 2009 2.070 2.400 2.070 2.400 1,986 +0.04(+1.69%)
Jan 16, 2009 2.350 2.360 2.360 2.360 1,000 +0.01(+0.43%)
Jan 15, 2009 2.260 2.350 2.260 2.350 1,600 +0.15(+6.82%)
Jan 14, 2009 2.250 2.250 2.200 2.200 6,000 -0.12(-5.12%)
Jan 13, 2009 2.290 2.318 2.290 2.318 500 -0.00(-0.07%)
Jan 12, 2009 2.280 2.420 2.280 2.320 2,583 -0.09(-3.73%)
Jan 09, 2009 2.410 2.410 2.410 2.410 305 -0.04(-1.63%)
Jan 08, 2009 2.290 2.450 2.290 2.450 848 +0.01(+0.41%)
Jan 07, 2009 2.360 2.440 2.360 2.440 400 +0.14(+6.08%)
Jan 06, 2009 2.440 2.440 2.280 2.300 2,300 +0.02(+0.88%)
Jan 05, 2009 2.490 2.490 2.010 2.280 1,385 -0.03(-1.30%)
Jan 02, 2009 2.250 2.340 2.250 2.310 1,404 +0.46(+24.86%)
Dec 31, 2008 1.840 2.210 1.810 1.850 31,493 -0.20(-9.76%)
Dec 30, 2008 2.140 2.220 1.740 2.050 34,022 -0.09(-4.21%)
Dec 29, 2008 2.250 2.250 2.140 2.140 9,274 -0.36(-14.40%)
Dec 26, 2008 2.570 2.570 2.400 2.500 2,400 -0.13(-4.89%)
Dec 23, 2008 2.570 2.870 2.000 2.628 18,744 -0.36(-12.09%)
Dec 22, 2008 2.410 2.990 2.360 2.990 2,407 +0.44(+17.25%)
Dec 19, 2008 2.990 3.100 2.550 2.550 1,336 -0.45(-15.00%)
Dec 18, 2008 2.290 3.000 2.290 3.000 600 +0.45(+17.65%)
Dec 17, 2008 2.990 3.100 2.360 2.550 3,686 -0.37(-12.67%)
Dec 16, 2008 2.000 2.990 2.000 2.920 3,080 -0.08(-2.67%)
Dec 15, 2008 3.000 3.000 3.000 3.000 100 -0.06(-1.96%)
Dec 12, 2008 3.060 3.060 3.060 3.060 300 +0.22(+7.75%)
Dec 11, 2008 2.650 2.840 2.640 2.840 2,400 -0.22(-7.08%)
Dec 09, 2008 3.310 3.056 3.056 3.056 4,400 -0.25(-7.66%)
Dec 08, 2008 3.300 3.350 3.060 3.310 5,803 +0.29(+9.60%)
Dec 05, 2008 3.020 3.020 3.000 3.020 6,208 -0.35(-10.39%)
Dec 04, 2008 3.350 3.370 3.350 3.370 1,400 +0.07(+2.12%)
Dec 03, 2008 3.300 3.300 2.820 3.300 7,093 +0.36(+12.24%)
Dec 02, 2008 2.530 2.950 2.530 2.940 1,900 +0.24(+8.89%)
Dec 01, 2008 2.400 2.730 2.200 2.700 6,996 +0.01(+0.37%)
Nov 28, 2008 2.470 2.690 2.060 2.690 1,100 -0.20(-6.92%)
Nov 26, 2008 2.890 2.900 2.890 2.890 3,891 -0.03(-1.02%)
Nov 25, 2008 2.660 2.920 2.100 2.920 4,000 +0.10(+3.55%)
Nov 24, 2008 2.520 2.820 2.240 2.820 7,721 +0.66(+30.34%)
Nov 21, 2008 2.050 2.170 2.006 2.163 3,551 -0.02(-0.76%)
Nov 20, 2008 2.670 2.670 2.180 2.180 1,017 -0.33(-13.15%)
Nov 19, 2008 3.060 3.060 2.510 2.510 3,361 -0.49(-16.33%)
Nov 18, 2008 2.400 3.010 2.400 3.000 11,400 -0.10(-3.23%)
Nov 17, 2008 2.850 3.150 2.850 3.100 4,300 +0.25(+8.77%)
Nov 14, 2008 2.860 2.860 2.570 2.850 8,350 -0.05(-1.72%)
Nov 13, 2008 2.850 2.990 2.750 2.900 6,260 +0.05(+1.75%)
Nov 12, 2008 2.850 2.850 2.850 2.850 7,962 +0.00(+0.00%)
Nov 11, 2008 2.850 3.000 2.850 2.850 6,300 +0.00(+0.00%)
Nov 10, 2008 2.850 2.970 2.850 2.850 1,974 +0.10(+3.64%)
Nov 07, 2008 1.900 2.950 1.900 2.750 20,249 +0.75(+37.50%)
Nov 06, 2008 1.860 2.000 1.860 2.000 1,300 -0.01(-0.50%)
Nov 05, 2008 2.020 2.100 2.010 2.010 3,900 -0.24(-10.67%)
Nov 04, 2008 2.810 2.810 2.010 2.250 8,302 -0.06(-2.60%)
Nov 03, 2008 2.320 2.350 2.310 2.310 4,800 -0.13(-5.33%)
Oct 31, 2008 2.250 2.440 2.250 2.440 400 -0.01(-0.41%)
Oct 30, 2008 2.440 2.450 2.440 2.450 800 +0.05(+2.08%)
Oct 29, 2008 2.010 2.670 2.010 2.400 1,400 +0.00(+0.00%)
Oct 28, 2008 2.400 2.400 2.400 2.400 2,000 -0.18(-6.98%)
Oct 27, 2008 2.980 2.980 2.580 2.580 300 +0.08(+3.20%)
Oct 24, 2008 2.390 2.610 2.010 2.500 7,822 +0.06(+2.46%)
Oct 23, 2008 2.500 2.680 2.320 2.440 10,259 -0.01(-0.41%)
Oct 22, 2008 2.530 2.590 2.450 2.450 4,500 -0.05(-2.00%)
Oct 21, 2008 2.500 2.500 2.400 2.500 3,848 +0.02(+0.81%)
Oct 20, 2008 2.030 2.500 2.030 2.480 7,559 +0.44(+21.57%)
Oct 17, 2008 1.990 2.040 1.990 2.040 3,515 +0.04(+2.00%)
Oct 16, 2008 1.800 2.020 1.800 2.000 3,658 -0.04(-1.96%)
Oct 15, 2008 1.830 2.270 1.830 2.040 16,784 -0.31(-13.19%)
Oct 14, 2008 2.450 2.500 2.350 2.350 7,312 -0.08(-3.33%)
Oct 13, 2008 2.340 2.431 2.340 2.431 600 +0.00(+0.12%)
Oct 10, 2008 2.880 2.880 1.650 2.428 24,934 -0.45(-15.69%)
Oct 09, 2008 2.880 2.880 2.880 2.880 290 +0.06(+2.13%)
Oct 08, 2008 3.024 3.024 2.310 2.820 7,300 -0.06(-2.08%)
Oct 07, 2008 2.700 2.880 2.700 2.880 6,307 +0.68(+30.90%)
Oct 06, 2008 3.000 3.130 2.180 2.200 10,678 -0.80(-26.66%)
Oct 03, 2008 3.150 3.150 3.000 3.000 3,800 -0.17(-5.37%)
Oct 02, 2008 3.310 3.310 3.150 3.170 1,407 -0.08(-2.46%)
Oct 01, 2008 3.250 3.250 3.250 3.250 800 +0.04(+1.25%)
Sep 30, 2008 3.140 3.250 3.130 3.210 6,426 -0.08(-2.43%)
Sep 29, 2008 3.240 3.310 1.000 3.290 2,781 +0.11(+3.46%)
Sep 26, 2008 3.180 3.180 3.180 3.180 3,000 +0.00(+0.00%)
Sep 25, 2008 3.170 3.220 3.170 3.180 4,250 +0.01(+0.32%)
Sep 24, 2008 3.050 3.220 3.050 3.170 3,400 -0.02(-0.63%)
Sep 23, 2008 3.190 3.190 3.190 3.190 200 +0.08(+2.57%)
Sep 22, 2008 2.810 3.150 2.810 3.110 8,424 +0.20(+6.87%)
Sep 19, 2008 2.950 2.950 2.060 2.910 11,595 -0.06(-2.02%)
Sep 18, 2008 3.030 3.030 2.770 2.970 3,020 -0.24(-7.48%)
Sep 17, 2008 3.710 3.710 3.050 3.210 5,600 -0.51(-13.71%)
Sep 16, 2008 3.600 3.720 3.410 3.720 8,000 +0.10(+2.76%)
Sep 15, 2008 3.690 3.690 3.600 3.620 1,525 -0.13(-3.46%)
Sep 12, 2008 3.760 3.760 3.570 3.750 6,780 -0.11(-2.85%)
Sep 11, 2008 3.800 3.860 3.750 3.860 5,600 +0.01(+0.26%)
Sep 10, 2008 3.900 3.930 3.750 3.850 5,400 -0.05(-1.28%)
Sep 09, 2008 4.020 4.020 3.830 3.900 8,177 -0.13(-3.32%)
Sep 08, 2008 4.034 4.070 4.000 4.034 6,300 -0.09(-2.15%)
Sep 05, 2008 4.430 4.430 4.101 4.122 2,000 +0.02(+0.55%)
Sep 04, 2008 4.210 4.250 4.100 4.100 9,100 -0.05(-1.20%)
Sep 03, 2008 4.170 4.170 4.070 4.150 3,371 +0.08(+1.84%)
Sep 02, 2008 4.050 4.075 4.050 4.075 2,100 -0.10(-2.28%)
Aug 29, 2008 4.090 4.200 4.090 4.170 10,650 +0.08(+1.96%)
Aug 28, 2008 4.430 4.430 4.060 4.090 13,559 -0.16(-3.76%)
Aug 27, 2008 4.260 4.690 4.230 4.250 10,935 +0.25(+6.25%)
Aug 26, 2008 4.000 4.000 4.000 4.000 1,600 -0.03(-0.74%)
Aug 25, 2008 4.131 4.131 4.000 4.030 5,750 -0.09(-2.19%)
Aug 22, 2008 4.210 4.210 4.010 4.120 5,600 -0.03(-0.72%)
Aug 21, 2008 4.000 4.170 4.000 4.150 4,280 -0.03(-0.72%)
Aug 20, 2008 4.200 4.200 4.040 4.180 11,964 +0.01(+0.24%)
Aug 19, 2008 4.170 4.220 4.170 4.170 4,760 -0.08(-1.88%)
Aug 18, 2008 4.220 4.250 4.220 4.250 4,700 -0.01(-0.23%)
Aug 15, 2008 4.180 4.361 4.180 4.260 17,300 -0.02(-0.47%)
Aug 14, 2008 4.400 4.400 4.170 4.280 20,661 -0.09(-2.06%)
Aug 13, 2008 4.410 4.410 4.360 4.370 5,400 -0.03(-0.68%)
Aug 12, 2008 4.310 4.450 4.310 4.400 3,400 -0.07(-1.57%)
Aug 11, 2008 4.319 4.720 4.319 4.470 6,067 +0.07(+1.59%)
Aug 08, 2008 4.400 4.400 4.320 4.400 11,005 -0.09(-2.00%)
Aug 07, 2008 4.750 4.750 4.282 4.490 31,924 -0.40(-8.18%)
Aug 06, 2008 5.070 5.070 4.800 4.890 16,769 -0.29(-5.60%)
Aug 05, 2008 5.250 5.250 4.960 5.180 23,265 -0.07(-1.40%)
Aug 04, 2008 5.290 5.300 5.253 5.253 1,100 -0.04(-0.73%)
Aug 01, 2008 5.250 5.300 5.250 5.292 1,300 +0.04(+0.80%)
Jul 31, 2008 5.200 5.290 5.110 5.250 2,150 -0.07(-1.31%)
Jul 30, 2008 5.290 5.340 5.200 5.320 3,361 -0.01(-0.19%)
Jul 29, 2008 5.330 5.330 5.110 5.330 3,292 -0.04(-0.74%)
Jul 28, 2008 5.250 5.430 5.070 5.370 1,701 +0.00(+0.00%)
Jul 25, 2008 5.370 5.370 5.060 5.370 2,013 +0.12(+2.29%)
Jul 24, 2008 5.140 5.430 5.100 5.250 14,225 -0.13(-2.42%)
Jul 23, 2008 5.380 5.459 5.110 5.380 2,900 -0.21(-3.76%)
Jul 22, 2008 5.370 5.610 5.370 5.590 1,656 -0.16(-2.78%)
Jul 21, 2008 5.870 5.870 5.432 5.750 5,605 +0.20(+3.60%)
Jul 18, 2008 5.710 5.750 5.500 5.550 5,704 -0.35(-5.93%)
Jul 17, 2008 5.220 6.320 5.150 5.900 55,284 +0.60(+11.32%)
Jul 16, 2008 5.260 5.300 5.150 5.300 3,400 +0.07(+1.26%)
Jul 15, 2008 5.260 5.260 4.950 5.234 8,035 -0.03(-0.49%)
Jul 14, 2008 5.100 5.330 5.050 5.260 5,119 -0.12(-2.23%)
Jul 11, 2008 5.300 5.380 5.010 5.380 5,394 +0.14(+2.77%)
Jul 10, 2008 5.300 5.400 5.220 5.235 4,297 -0.15(-2.88%)
Jul 09, 2008 5.350 5.600 5.210 5.390 5,018 -0.03(-0.55%)
Jul 08, 2008 5.510 5.510 5.120 5.420 1,400 -0.17(-3.04%)
Jul 07, 2008 5.040 5.680 5.030 5.590 2,470 -0.04(-0.71%)
Jul 04, 2008 5.740 5.850 5.260 5.630 2,200 +0.00(+0.00%)
Jul 03, 2008 5.740 5.850 5.260 5.630 2,200 +0.20(+3.69%)
Jul 02, 2008 5.250 5.430 5.010 5.430 4,360 +0.03(+0.55%)
Jul 01, 2008 5.250 5.440 5.250 5.400 2,139 -0.10(-1.82%)
Jun 30, 2008 5.400 5.500 5.320 5.500 9,144 +0.12(+2.23%)
Jun 27, 2008 5.430 5.500 5.350 5.380 9,844 -0.11(-2.00%)
Jun 26, 2008 5.700 5.700 5.410 5.490 3,050 -0.31(-5.34%)
Jun 25, 2008 5.750 5.800 5.550 5.800 3,200 +0.10(+1.75%)
Jun 24, 2008 5.510 5.700 5.420 5.700 3,100 -0.03(-0.52%)
Jun 23, 2008 5.500 5.955 5.410 5.730 7,856 +0.20(+3.62%)
Jun 20, 2008 5.800 5.990 5.510 5.530 7,398 -0.35(-5.95%)
Jun 19, 2008 5.960 5.960 5.560 5.880 5,899 -0.01(-0.17%)
Jun 18, 2008 5.660 6.010 5.510 5.890 6,100 +0.05(+0.86%)
Jun 17, 2008 5.730 5.870 5.500 5.840 4,089 +0.06(+1.04%)
Jun 16, 2008 5.730 6.440 5.724 5.780 8,540 +0.07(+1.23%)
Jun 13, 2008 5.750 6.000 5.710 5.710 7,029 -0.03(-0.52%)
Jun 12, 2008 5.770 5.800 5.450 5.740 11,074 -0.06(-1.03%)
Jun 11, 2008 5.950 6.010 5.760 5.800 5,856 -0.40(-6.45%)
Jun 10, 2008 6.270 6.570 5.220 6.200 13,820 -0.37(-5.63%)
Jun 09, 2008 6.430 6.790 6.110 6.570 12,778 +0.14(+2.18%)
Jun 06, 2008 7.220 7.220 6.430 6.430 11,470 -0.36(-5.30%)
Jun 05, 2008 6.410 6.800 6.410 6.790 11,148 -0.11(-1.59%)
Jun 04, 2008 7.150 7.250 6.510 6.900 26,802 -0.30(-4.17%)
Jun 03, 2008 7.500 7.850 7.000 7.200 41,967 +0.03(+0.42%)
Jun 02, 2008 5.410 7.230 5.410 7.170 145,329 +1.76(+32.53%)
May 30, 2008 5.410 5.410 5.410 5.410 100 -0.08(-1.46%)
May 29, 2008 5.402 5.528 5.300 5.490 3,899 +0.04(+0.73%)
May 28, 2008 5.490 5.490 5.450 5.450 3,248 +0.10(+1.87%)
May 27, 2008 5.373 5.485 5.250 5.350 7,918 -0.05(-0.92%)
May 26, 2008 5.360 5.410 5.350 5.400 3,673 +0.00(+0.00%)
May 23, 2008 5.360 5.410 5.350 5.400 3,673 -0.00(-0.00%)
May 22, 2008 5.450 5.450 5.390 5.400 2,796 -0.19(-3.40%)
May 21, 2008 5.500 5.590 5.474 5.590 1,300 +0.37(+7.09%)
May 20, 2008 5.300 5.300 5.220 5.220 620 -0.01(-0.19%)
May 19, 2008 5.230 5.230 5.230 5.230 170 -0.22(-4.03%)
May 16, 2008 5.450 5.450 5.450 5.450 100 +0.10(+1.87%)
May 15, 2008 5.710 5.710 5.350 5.350 1,000 -0.25(-4.46%)
May 14, 2008 5.750 5.750 5.300 5.600 17,208 +0.10(+1.82%)
May 13, 2008 5.460 5.600 5.450 5.500 3,568 +0.08(+1.48%)
May 12, 2008 5.600 5.600 5.420 5.420 680 -0.18(-3.21%)
May 09, 2008 5.600 5.600 5.600 5.600 1,493 +0.15(+2.75%)
May 08, 2008 5.550 6.000 5.230 5.450 6,733 -0.16(-2.85%)
May 07, 2008 5.300 5.790 5.300 5.610 7,379 +0.01(+0.18%)
May 06, 2008 5.280 5.600 5.200 5.600 17,071 +0.51(+10.02%)
May 05, 2008 5.000 5.310 5.000 5.090 21,134 -0.01(-0.20%)
May 02, 2008 5.000 5.100 5.000 5.100 3,111 +0.05(+0.99%)
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.