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, 2019 0.8299 0.8300 0.7960 0.8150 30,872 -0.02(-1.81%)
Apr 29, 2019 0.8200 0.8300 0.8100 0.8300 30,563 +0.01(+1.64%)
Apr 26, 2019 0.8700 0.8700 0.8150 0.8166 67,000 -0.00(-0.52%)
Apr 25, 2019 0.8400 0.9500 0.8150 0.8209 431,890 +0.00(+0.11%)
Apr 24, 2019 0.8100 0.8392 0.8100 0.8200 44,754 -0.02(-1.82%)
Apr 23, 2019 0.8383 0.8470 0.8097 0.8352 56,629 -0.01(-1.47%)
Apr 22, 2019 0.8200 0.8477 0.8066 0.8477 46,268 +0.02(+2.64%)
Apr 18, 2019 0.8300 0.8500 0.8029 0.8259 80,000 -0.00(-0.49%)
Apr 17, 2019 0.8980 0.8980 0.8200 0.8300 111,831 -0.02(-2.36%)
Apr 16, 2019 0.8900 0.8900 0.8301 0.8501 49,509 -0.01(-1.15%)
Apr 15, 2019 0.9300 0.9300 0.8500 0.8600 46,374 -0.04(-4.80%)
Apr 12, 2019 0.9480 0.9499 0.8701 0.9034 66,700 -0.02(-1.80%)
Apr 11, 2019 0.9300 0.9400 0.8600 0.9200 98,925 +0.05(+5.25%)
Apr 10, 2019 0.8600 0.9000 0.8342 0.8741 99,738 +0.02(+2.84%)
Apr 09, 2019 0.8400 0.8800 0.8300 0.8500 53,168 +0.02(+2.21%)
Apr 08, 2019 0.8799 0.8799 0.8131 0.8316 27,458 -0.02(-1.84%)
Apr 05, 2019 0.8245 0.8700 0.8050 0.8472 103,300 +0.00(+0.19%)
Apr 04, 2019 0.8160 0.8580 0.8160 0.8456 30,649 +0.01(+0.91%)
Apr 03, 2019 0.8381 0.8408 0.8100 0.8380 87,742 +0.02(+2.20%)
Apr 02, 2019 0.8300 0.8500 0.8000 0.8200 60,113 -0.02(-1.89%)
Apr 01, 2019 0.8598 0.8771 0.8215 0.8358 77,753 -0.02(-1.98%)
Mar 29, 2019 0.8443 0.9000 0.8443 0.8527 131,900 -0.01(-0.74%)
Mar 28, 2019 0.8400 0.8816 0.8300 0.8591 73,254 -0.00(-0.52%)
Mar 27, 2019 0.8787 0.8977 0.8400 0.8636 104,606 -0.03(-3.81%)
Mar 26, 2019 0.8836 0.9500 0.8001 0.8978 391,157 -0.05(-5.49%)
Mar 25, 2019 0.8600 1.260 0.8300 0.9500 6,729,164 +0.12(+14.31%)
Mar 22, 2019 0.7829 0.8490 0.7785 0.8311 90,800 +0.03(+3.11%)
Mar 21, 2019 0.8380 0.8709 0.8010 0.8060 154,352 -0.01(-1.71%)
Mar 20, 2019 0.7800 0.8700 0.7600 0.8200 102,649 +0.03(+3.48%)
Mar 19, 2019 0.7711 0.7924 0.7701 0.7924 47,966 +0.02(+2.90%)
Mar 18, 2019 0.7857 0.8100 0.7620 0.7701 68,491 -0.04(-4.93%)
Mar 15, 2019 0.8000 0.8150 0.7540 0.8100 77,800 +0.05(+6.58%)
Mar 14, 2019 0.7600 0.7700 0.7400 0.7600 14,471 +0.02(+2.69%)
Mar 13, 2019 0.7651 0.8000 0.7400 0.7401 77,870 -0.03(-3.88%)
Mar 12, 2019 0.8000 0.8000 0.7601 0.7700 28,221 +0.01(+1.32%)
Mar 11, 2019 0.7900 0.8000 0.7600 0.7600 39,180 -0.02(-2.40%)
Mar 08, 2019 0.7511 0.7797 0.7337 0.7787 56,200 +0.03(+3.81%)
Mar 07, 2019 0.7739 0.7999 0.7301 0.7501 29,620 -0.02(-2.57%)
Mar 06, 2019 0.7592 0.7699 0.7300 0.7699 16,191 +0.03(+4.46%)
Mar 05, 2019 0.7980 0.7999 0.7370 0.7370 37,507 -0.04(-5.51%)
Mar 04, 2019 0.8000 0.8100 0.7700 0.7800 59,785 -0.02(-2.50%)
Mar 01, 2019 0.8000 0.8100 0.7700 0.8000 40,700 +0.00(+0.00%)
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%)
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%)
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%)
Sep 04, 2018 1.000 1.075 0.9511 0.9900 137,264 +0.01(+0.78%)
Aug 31, 2018 0.9823 0.9823 0.9823 0 -0.05(-4.63%)
Aug 30, 2018 0.9100 1.040 0.9000 1.030 127,278 +0.13(+14.44%)
Aug 29, 2018 0.8900 0.9200 0.8700 0.9000 25,350 +0.01(+1.68%)
Aug 28, 2018 0.8500 0.8998 0.8500 0.8851 25,954 +0.02(+1.74%)
Aug 27, 2018 0.8800 0.9356 0.8500 0.8700 37,654 +0.00(+0.00%)
Aug 24, 2018 0.9150 0.9490 0.8200 0.8700 94,200 -0.08(-8.42%)
Aug 23, 2018 0.9500 1.000 0.9500 0.9500 30,568 -0.03(-3.05%)
Aug 22, 2018 0.9500 0.9799 0.9390 0.9799 33,146 +0.05(+5.37%)
Aug 21, 2018 0.9600 0.9900 0.9300 0.9300 55,534 -0.03(-3.10%)
Aug 20, 2018 0.9600 1.170 0.9571 0.9598 150,472 +0.02(+2.11%)
Aug 17, 2018 0.9200 0.9800 0.9000 0.9400 26,000 +0.03(+2.86%)
Aug 16, 2018 0.9010 1.030 0.8800 0.9139 70,819 +0.01(+1.53%)
Aug 15, 2018 0.9600 0.9680 0.9000 0.9001 79,459 -0.08(-8.15%)
Aug 14, 2018 1.100 1.100 0.9311 0.9800 294,829 -0.11(-10.09%)
Aug 13, 2018 1.150 1.190 1.070 1.090 41,765 -0.05(-4.39%)
Aug 10, 2018 1.190 1.200 1.140 1.140 29,400 -0.06(-5.00%)
Aug 09, 2018 1.180 1.210 1.170 1.200 80,959 +0.02(+1.69%)
Aug 08, 2018 1.250 1.250 1.150 1.180 134,726 -0.08(-6.35%)
Aug 07, 2018 1.300 1.400 1.200 1.260 205,093 -0.04(-3.08%)
Aug 06, 2018 1.240 1.840 1.210 1.300 1,291,132 +0.07(+5.69%)
Aug 03, 2018 1.200 1.260 1.200 1.230 18,300 +0.01(+0.82%)
Aug 02, 2018 1.200 1.225 1.170 1.220 38,022 +0.04(+3.29%)
Aug 01, 2018 1.210 1.215 1.170 1.181 17,376 -0.03(-2.39%)
Jul 31, 2018 1.240 1.249 1.200 1.210 17,814 -0.04(-3.20%)
Jul 30, 2018 1.230 1.250 1.160 1.250 54,251 +0.08(+6.84%)
Jul 27, 2018 1.200 1.220 1.170 1.170 41,500 -0.03(-2.50%)
Jul 26, 2018 1.180 1.240 1.170 1.200 36,908 +0.03(+2.56%)
Jul 25, 2018 1.260 1.260 1.160 1.170 46,197 -0.05(-4.10%)
Jul 24, 2018 1.280 1.280 1.220 1.220 25,171 -0.02(-1.31%)
Jul 23, 2018 1.300 1.300 1.230 1.236 24,884 -0.01(-1.10%)
Jul 20, 2018 1.252 1.252 1.170 1.250 51,150 +0.02(+1.63%)
Jul 19, 2018 1.230 1.250 1.201 1.230 30,613 +0.02(+1.65%)
Jul 18, 2018 1.250 1.290 1.200 1.210 58,165 -0.03(-2.42%)
Jul 17, 2018 1.250 1.300 1.200 1.240 48,864 -0.03(-2.36%)
Jul 16, 2018 1.340 1.350 1.180 1.270 101,996 -0.03(-2.31%)
Jul 13, 2018 1.310 1.310 1.280 1.300 39,295 -0.01(-0.76%)
Jul 12, 2018 1.300 1.330 1.270 1.310 60,951 +0.01(+0.61%)
Jul 11, 2018 1.280 1.316 1.271 1.302 31,829 +0.02(+1.72%)
Jul 10, 2018 1.370 1.370 1.270 1.280 94,742 -0.05(-3.76%)
Jul 09, 2018 1.300 1.490 1.270 1.330 910,339 +0.06(+4.72%)
Jul 06, 2018 1.250 1.300 1.211 1.270 82,286 +0.03(+2.34%)
Jul 05, 2018 1.250 1.250 1.180 1.241 76,197 +0.02(+1.72%)
Jul 03, 2018 1.220 1.220 1.220 0 +0.02(+1.25%)
Jul 02, 2018 1.195 1.260 1.190 1.205 68,277 -0.05(-3.61%)
Jun 29, 2018 1.230 1.260 1.200 1.250 114,052 -0.01(-0.79%)
Jun 28, 2018 1.280 1.370 1.210 1.260 445,108 -0.01(-0.79%)
Jun 27, 2018 1.270 1.303 1.251 1.270 119,036 +0.01(+0.79%)
Jun 26, 2018 1.200 1.340 1.150 1.260 273,967 +0.04(+3.28%)
Jun 25, 2018 1.230 1.285 1.140 1.220 210,009 -0.02(-1.61%)
Jun 22, 2018 1.320 1.330 1.230 1.240 331,180 -0.03(-2.36%)
Jun 21, 2018 1.400 1.429 1.220 1.270 933,557 -0.17(-11.81%)
Jun 20, 2018 1.490 1.900 1.230 1.440 15,137,899 +0.31(+27.43%)
Jun 19, 2018 1.110 1.172 1.100 1.130 154,553 +0.02(+1.80%)
Jun 18, 2018 1.100 1.150 1.080 1.110 196,744 -0.02(-1.77%)
Jun 15, 2018 1.188 1.130 1.130 112,966 -0.07(-5.83%)
Jun 14, 2018 1.250 1.250 1.150 1.200 186,880 -0.04(-3.23%)
Jun 13, 2018 1.350 1.360 1.190 1.240 396,129 -0.09(-6.77%)
Jun 12, 2018 1.450 1.459 1.300 1.330 356,537 -0.07(-5.00%)
Jun 11, 2018 1.500 1.670 1.400 1.400 1,061,920 -0.10(-6.67%)
Jun 08, 2018 1.570 1.640 1.440 1.500 622,791 -0.10(-6.25%)
Jun 07, 2018 1.400 1.760 1.330 1.600 2,568,413 +0.25(+18.52%)
Jun 06, 2018 1.440 1.540 1.270 1.350 981,973 -0.14(-9.40%)
Jun 05, 2018 1.860 1.860 1.370 1.490 3,434,793 -0.19(-11.04%)
Jun 04, 2018 1.010 2.530 1.010 1.675 30,086,946 +0.94(+126.35%)
Jun 01, 2018 0.7200 0.7484 0.7200 0.7400 22,666 +0.01(+1.37%)
May 31, 2018 0.7460 0.7565 0.7101 0.7300 81,483 -0.02(-2.14%)
May 30, 2018 0.7511 0.7779 0.7447 0.7460 44,622 -0.02(-3.09%)
May 29, 2018 0.8400 0.8480 0.7200 0.7698 34,872 -0.04(-4.96%)
May 25, 2018 0.8100 0.8100 0.8100 0 +0.04(+4.92%)
May 24, 2018 0.9010 0.9499 0.7700 0.7720 251,710 -0.14(-14.88%)
May 23, 2018 0.7510 1.000 0.7510 0.9070 695,319 +0.16(+20.92%)
May 22, 2018 0.7500 0.7999 0.7001 0.7501 25,835 -0.05(-6.24%)
May 21, 2018 0.8000 0.8000 0.7700 0.8000 21,266 +0.00(+0.00%)
May 18, 2018 0.8199 0.8199 0.7420 0.8000 44,705 -0.01(-1.23%)
May 17, 2018 0.8000 0.8200 0.7101 0.8100 81,047 +0.05(+6.58%)
May 16, 2018 0.7000 0.7800 0.7000 0.7600 88,796 +0.06(+9.20%)
May 15, 2018 0.7500 0.7500 0.6800 0.6960 40,938 -0.03(-4.66%)
May 14, 2018 0.6600 0.7400 0.6600 0.7300 57,845 +0.06(+8.96%)
May 11, 2018 0.6500 0.6989 0.6450 0.6700 18,129 +0.00(+0.00%)
May 10, 2018 0.6516 0.6999 0.6448 0.6700 19,924 +0.02(+3.05%)
May 09, 2018 0.7000 0.7001 0.6162 0.6502 116,175 -0.05(-7.79%)
May 08, 2018 0.7300 0.7800 0.7000 0.7051 386,220 -0.00(-0.54%)
May 07, 2018 0.7300 0.7799 0.6800 0.7089 121,844 +0.01(+1.27%)
May 04, 2018 0.6717 0.7088 0.6700 0.7000 26,749 +0.03(+4.48%)
May 03, 2018 0.7008 0.7100 0.6700 0.6700 39,076 -0.05(-6.94%)
May 02, 2018 0.7100 0.7400 0.6701 0.7200 49,531 +0.04(+5.88%)
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.