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 29, 2009 2.000 2.090 2.000 2.090 900 +0.00(+0.00%)
May 28, 2009 2.100 2.100 1.910 2.090 1,600 +0.02(+0.97%)
May 26, 2009 2.070 2.070 2.070 2.070 0 -0.03(-1.43%)
May 22, 2009 2.040 2.100 2.040 2.100 2,483 +0.00(+0.00%)
May 21, 2009 2.080 2.100 2.080 2.100 1,000 +0.00(+0.00%)
May 20, 2009 2.100 2.100 2.100 2.100 649 +0.01(+0.47%)
May 19, 2009 2.050 2.110 2.040 2.090 999 +0.04(+1.95%)
May 18, 2009 1.945 2.090 1.945 2.050 1,110 -0.13(-5.96%)
May 15, 2009 2.140 2.180 2.040 2.180 2,900 +0.09(+4.31%)
May 14, 2009 2.040 2.090 2.040 2.090 1,000 -0.02(-0.95%)
May 13, 2009 2.200 2.200 2.040 2.110 22,672 +0.06(+2.93%)
May 12, 2009 2.140 2.200 2.050 2.050 10,091 -0.05(-2.38%)
May 11, 2009 2.050 2.180 2.050 2.100 7,850 +0.06(+2.95%)
May 08, 2009 2.000 2.050 2.000 2.040 8,307 +0.04(+1.99%)
May 07, 2009 2.050 2.050 1.920 2.000 1,532 -0.05(-2.44%)
May 06, 2009 1.750 2.242 1.750 2.050 23,167 +0.05(+2.51%)
May 05, 2009 2.200 2.200 1.800 2.000 43,168 -0.34(-14.53%)
May 04, 2009 1.920 2.350 1.920 2.340 10,839 +0.13(+5.88%)
May 01, 2009 2.450 2.500 2.200 2.210 6,485 -0.19(-7.77%)
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%)
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.