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 (%)
May 31, 2019 0.6600 0.7000 0.6500 0.6901 231,300 +0.04(+6.17%)
May 30, 2019 0.6800 0.6800 0.6300 0.6500 56,527 -0.04(-5.55%)
May 29, 2019 0.6259 0.7299 0.6200 0.6882 489,850 +0.08(+12.40%)
May 28, 2019 0.6100 0.6299 0.6042 0.6123 32,319 +0.00(+0.02%)
May 24, 2019 0.6200 0.6514 0.6030 0.6122 14,900 +0.01(+1.85%)
May 23, 2019 0.6200 0.6389 0.6000 0.6011 73,441 -0.03(-4.60%)
May 22, 2019 0.6300 0.6799 0.6202 0.6301 196,317 +0.02(+2.44%)
May 21, 2019 0.6699 0.6699 0.6120 0.6151 67,102 -0.02(-3.13%)
May 20, 2019 0.6600 0.6633 0.6099 0.6350 250,046 -0.03(-5.05%)
May 17, 2019 0.6500 0.6700 0.6326 0.6688 327,600 -0.00(-0.18%)
May 16, 2019 0.6700 0.6800 0.6400 0.6700 168,238 -0.03(-3.87%)
May 15, 2019 0.7200 0.7301 0.6970 0.6970 188,793 -0.03(-4.52%)
May 14, 2019 0.7000 0.7700 0.6825 0.7300 624,845 +0.03(+4.14%)
May 13, 2019 0.8448 0.8448 0.7000 0.7010 484,737 -0.17(-19.79%)
May 10, 2019 1.050 1.070 0.8401 0.8740 2,380,700 -0.28(-24.00%)
May 09, 2019 0.8100 1.610 0.7900 1.150 20,202,816 +0.35(+42.87%)
May 08, 2019 0.8199 0.8199 0.7974 0.8049 18,769 +0.00(+0.61%)
May 07, 2019 0.8200 0.8200 0.8000 0.8000 24,568 -0.01(-1.23%)
May 06, 2019 0.8200 0.8200 0.8000 0.8100 31,829 -0.00(-0.61%)
May 03, 2019 0.8067 0.8200 0.8050 0.8150 36,500 +0.01(+1.46%)
May 02, 2019 0.8200 0.8246 0.8000 0.8033 36,298 -0.00(-0.21%)
May 01, 2019 0.8001 0.8316 0.8000 0.8050 59,535 -0.01(-1.23%)
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%)
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.