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, 2012 4.440 4.550 4.440 4.520 11,354 +0.03(+0.67%)
May 30, 2012 4.360 4.490 4.300 4.490 2,939 +0.16(+3.70%)
May 29, 2012 4.490 4.490 4.330 4.330 5,400 -0.15(-3.35%)
May 25, 2012 4.490 4.490 4.310 4.480 2,832 -0.04(-0.88%)
May 24, 2012 4.470 4.540 4.330 4.520 5,300 -0.01(-0.22%)
May 23, 2012 4.410 4.540 4.369 4.530 23,356 +0.05(+1.12%)
May 22, 2012 4.400 4.540 4.330 4.480 6,375 +0.08(+1.82%)
May 21, 2012 4.360 4.516 4.314 4.400 8,771 +0.09(+2.09%)
May 18, 2012 4.440 4.540 4.210 4.310 24,485 -0.09(-2.05%)
May 17, 2012 4.500 4.500 4.400 4.400 700 -0.11(-2.44%)
May 16, 2012 4.450 4.550 4.370 4.510 2,059 +0.01(+0.22%)
May 15, 2012 4.500 4.550 4.400 4.500 4,800 -0.05(-1.10%)
May 14, 2012 4.480 4.550 4.330 4.550 5,728 +0.02(+0.44%)
May 11, 2012 4.390 4.550 4.145 4.530 7,107 -0.01(-0.22%)
May 10, 2012 4.530 4.540 4.350 4.540 2,100 -0.01(-0.26%)
May 09, 2012 4.520 4.600 3.850 4.552 21,581 +0.01(+0.26%)
May 08, 2012 4.580 4.580 4.300 4.540 6,100 +0.04(+0.89%)
May 07, 2012 4.600 4.670 4.320 4.500 17,322 -0.10(-2.17%)
May 04, 2012 4.640 4.680 4.599 4.600 3,700 -0.09(-1.92%)
May 03, 2012 4.680 4.690 4.680 4.690 200 +0.01(+0.21%)
May 02, 2012 4.470 4.690 4.470 4.680 4,000 -0.01(-0.21%)
May 01, 2012 4.690 4.690 4.450 4.690 1,900 +0.00(+0.00%)
Apr 30, 2012 4.490 4.700 4.470 4.690 1,200 +0.24(+5.39%)
Apr 27, 2012 4.800 4.800 4.450 4.450 17,150 -0.40(-8.25%)
Apr 26, 2012 4.780 4.900 4.650 4.850 5,003 +0.05(+1.04%)
Apr 25, 2012 4.830 4.900 4.800 4.800 3,490 -0.08(-1.64%)
Apr 24, 2012 4.720 4.880 4.690 4.880 15,662 +0.12(+2.52%)
Apr 23, 2012 4.660 4.820 4.550 4.760 5,040 -0.05(-1.04%)
Apr 20, 2012 4.810 4.810 4.580 4.810 300 +0.03(+0.63%)
Apr 19, 2012 4.610 4.820 4.610 4.780 3,165 -0.02(-0.42%)
Apr 18, 2012 4.800 4.800 4.750 4.800 3,525 -0.01(-0.21%)
Apr 17, 2012 4.710 4.820 4.660 4.810 6,056 +0.03(+0.63%)
Apr 16, 2012 4.740 4.820 4.710 4.780 13,030 +0.03(+0.63%)
Apr 13, 2012 4.580 4.808 4.580 4.750 4,400 +0.08(+1.71%)
Apr 12, 2012 4.620 4.720 4.470 4.670 7,200 -0.03(-0.64%)
Apr 11, 2012 4.480 4.720 4.340 4.700 12,768 +0.04(+0.86%)
Apr 10, 2012 4.500 4.770 4.420 4.660 6,700 -0.09(-1.89%)
Apr 09, 2012 4.720 4.880 4.310 4.750 18,869 -0.15(-3.06%)
Apr 05, 2012 4.710 4.900 4.710 4.900 6,660 +0.00(+0.00%)
Apr 04, 2012 4.900 4.900 4.690 4.900 8,264 -0.05(-1.01%)
Apr 03, 2012 4.650 4.960 4.630 4.950 9,012 -0.03(-0.60%)
Mar 30, 2012 4.950 4.980 4.980 4.980 4,900 +0.08(+1.63%)
Mar 29, 2012 4.880 4.970 4.668 4.900 4,200 -0.09(-1.80%)
Mar 28, 2012 4.980 5.040 4.660 4.990 7,798 -0.07(-1.38%)
Mar 27, 2012 5.070 5.120 4.828 5.060 23,339 -0.08(-1.56%)
Mar 26, 2012 5.150 5.160 4.660 5.140 7,771 -0.01(-0.19%)
Mar 23, 2012 5.110 5.150 5.026 5.150 8,497 +0.04(+0.78%)
Mar 22, 2012 5.090 5.120 5.060 5.110 3,013 +0.10(+2.00%)
Mar 21, 2012 5.110 5.110 4.900 5.010 5,799 -0.10(-1.96%)
Mar 20, 2012 5.070 5.110 4.840 5.110 9,850 +0.04(+0.79%)
Mar 19, 2012 5.040 5.070 4.790 5.070 7,521 +0.00(+0.00%)
Mar 16, 2012 4.810 5.070 4.800 5.070 12,018 +0.05(+1.00%)
Mar 15, 2012 4.880 5.040 4.760 5.020 12,466 -0.03(-0.57%)
Mar 14, 2012 4.870 5.080 4.820 5.049 4,150 +0.10(+2.02%)
Mar 13, 2012 5.000 5.070 4.770 4.949 30,539 -0.09(-1.79%)
Mar 12, 2012 5.010 5.040 4.791 5.039 8,264 -0.03(-0.61%)
Mar 09, 2012 4.700 5.070 4.660 5.070 39,124 +0.12(+2.42%)
Mar 08, 2012 4.910 4.950 4.830 4.950 3,400 +0.01(+0.20%)
Mar 07, 2012 4.720 4.950 4.660 4.940 6,662 +0.00(+0.00%)
Mar 06, 2012 4.840 4.950 4.640 4.940 3,769 +0.00(+0.00%)
Mar 05, 2012 4.900 4.950 4.660 4.940 7,208 -0.01(-0.20%)
Mar 02, 2012 4.890 4.950 4.610 4.950 6,638 +0.06(+1.23%)
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.