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 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%)
May 01, 2008 4.900 5.050 4.900 5.050 550 +0.00(+0.00%)
Apr 30, 2008 4.870 5.050 4.860 5.050 1,105 -0.01(-0.20%)
Apr 29, 2008 5.070 5.070 4.940 5.060 1,680 +0.06(+1.20%)
Apr 28, 2008 4.990 5.050 4.720 5.000 4,834 +0.05(+1.01%)
Apr 25, 2008 4.828 4.990 4.810 4.950 3,825 -0.05(-0.96%)
Apr 24, 2008 4.760 4.998 4.760 4.998 640 +0.05(+0.97%)
Apr 23, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Apr 22, 2008 4.700 5.240 4.700 4.950 2,691 +0.10(+2.06%)
Apr 21, 2008 5.000 5.000 4.800 4.850 3,759 -0.05(-1.02%)
Apr 18, 2008 4.770 4.900 4.760 4.900 1,800 +0.05(+1.03%)
Apr 17, 2008 4.770 4.990 4.760 4.850 1,940 -0.14(-2.81%)
Apr 16, 2008 4.872 4.990 4.872 4.990 1,100 +0.04(+0.81%)
Apr 15, 2008 5.100 5.100 4.700 4.950 3,986 -0.15(-2.94%)
Apr 14, 2008 5.140 5.190 5.090 5.100 3,146 -0.08(-1.54%)
Apr 11, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Apr 10, 2008 5.177 5.180 5.177 5.180 1,007 +0.18(+3.60%)
Apr 09, 2008 5.010 5.010 4.700 5.000 3,279 -0.10(-1.96%)
Apr 08, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 07, 2008 5.140 5.150 5.100 5.100 4,425 -0.04(-0.78%)
Apr 04, 2008 5.010 5.140 5.000 5.140 9,000 +0.04(+0.78%)
Apr 03, 2008 5.100 5.100 5.100 5.100 100 +0.30(+6.25%)
Apr 02, 2008 4.490 5.195 4.490 4.800 2,268 -0.19(-3.81%)
Apr 01, 2008 4.940 5.140 4.900 4.990 3,904 +0.09(+1.84%)
Mar 31, 2008 4.580 4.940 4.500 4.900 6,259 +0.60(+13.95%)
Mar 28, 2008 4.470 4.470 4.300 4.300 550 -0.25(-5.49%)
Mar 27, 2008 4.270 4.580 4.270 4.550 6,907 +0.31(+7.31%)
Mar 26, 2008 3.850 4.240 3.760 4.240 10,345 +0.49(+13.07%)
Mar 25, 2008 3.850 3.850 3.750 3.750 260 +0.10(+2.74%)
Mar 24, 2008 3.850 3.850 3.650 3.650 1,300 -0.20(-5.19%)
Mar 21, 2008 3.600 3.850 3.600 3.850 400 +0.00(+0.00%)
Mar 20, 2008 3.600 3.850 3.600 3.850 400 -0.12(-3.02%)
Mar 19, 2008 3.916 3.970 3.560 3.970 1,198 -0.04(-1.00%)
Mar 18, 2008 3.980 4.010 3.980 4.010 3,452 +0.00(+0.00%)
Mar 17, 2008 4.010 4.010 3.750 4.010 8,130 -0.13(-3.14%)
Mar 14, 2008 3.750 4.140 3.750 4.140 2,880 +0.15(+3.76%)
Mar 13, 2008 3.990 3.990 3.990 3.990 800 +0.14(+3.64%)
Mar 12, 2008 3.850 3.860 3.790 3.850 10,250 +0.01(+0.26%)
Mar 11, 2008 3.990 4.000 3.810 3.840 4,261 -0.16(-4.00%)
Mar 10, 2008 3.900 4.000 3.900 4.000 202 -0.07(-1.72%)
Mar 07, 2008 3.850 4.070 3.850 4.070 2,950 +0.08(+2.01%)
Mar 06, 2008 3.830 3.990 3.810 3.990 2,600 -0.21(-5.00%)
Mar 05, 2008 4.200 4.200 4.200 4.200 200 +0.30(+7.69%)
Mar 04, 2008 3.850 3.900 3.850 3.900 300 -0.10(-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.