Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2014 5.820 6.028 5.810 6.028 400 +0.28(+4.92%)
Nov 26, 2014 5.990 5.745 5.745 5.745 4,900 -0.14(-2.30%)
Nov 25, 2014 5.952 6.090 5.880 5.880 7,703 +0.01(+0.17%)
Nov 24, 2014 5.780 6.090 5.780 5.870 5,680 +0.17(+2.98%)
Nov 21, 2014 5.990 5.990 5.550 5.700 4,289 -0.29(-4.84%)
Nov 20, 2014 5.710 6.000 5.670 5.990 9,625 +0.26(+4.54%)
Nov 19, 2014 5.710 5.730 5.689 5.730 2,417 +0.03(+0.53%)
Nov 18, 2014 5.610 5.830 5.610 5.700 10,993 -0.06(-1.04%)
Nov 17, 2014 5.660 5.760 5.640 5.760 15,430 -0.01(-0.17%)
Nov 14, 2014 5.890 5.890 5.661 5.770 2,770 +0.01(+0.17%)
Nov 13, 2014 5.880 5.975 5.750 5.760 5,914 +0.01(+0.17%)
Nov 12, 2014 5.910 5.920 5.000 5.750 39,102 -0.16(-2.71%)
Nov 11, 2014 6.260 6.260 5.860 5.910 21,526 -0.11(-1.83%)
Nov 10, 2014 6.100 6.230 6.000 6.020 1,850 +0.00(+0.00%)
Nov 07, 2014 6.220 6.220 6.020 6.020 6,316 -0.23(-3.68%)
Nov 06, 2014 6.480 6.480 6.200 6.250 1,586 -0.06(-0.95%)
Nov 05, 2014 6.670 6.680 6.310 6.310 9,277 -0.37(-5.54%)
Nov 04, 2014 6.600 6.680 6.270 6.680 11,182 +0.10(+1.52%)
Nov 03, 2014 6.580 6.680 6.450 6.580 3,584 +0.06(+0.92%)
Oct 31, 2014 6.639 6.670 6.510 6.520 10,730 -0.13(-1.95%)
Oct 30, 2014 6.610 6.650 6.460 6.650 20,213 -0.16(-2.35%)
Oct 28, 2014 6.940 6.810 6.810 6.810 2,700 -0.18(-2.58%)
Oct 27, 2014 6.830 6.990 6.740 6.990 3,060 +0.20(+2.95%)
Oct 24, 2014 6.590 6.800 6.590 6.790 6,055 +0.10(+1.49%)
Oct 23, 2014 6.800 6.800 6.690 6.690 3,259 -0.24(-3.46%)
Oct 22, 2014 6.930 6.930 6.690 6.930 7,783 -0.16(-2.26%)
Oct 21, 2014 6.720 7.200 6.670 7.090 3,127 +0.07(+1.00%)
Oct 20, 2014 7.000 7.000 6.850 7.020 11,615 +0.02(+0.29%)
Oct 17, 2014 6.900 7.080 6.630 7.000 20,265 -0.11(-1.55%)
Oct 16, 2014 6.880 7.260 6.540 7.110 5,139 +0.01(+0.14%)
Oct 15, 2014 7.260 7.270 7.250 7.100 9,686 -0.24(-3.27%)
Oct 14, 2014 7.510 7.510 7.260 7.340 18,521 -0.06(-0.81%)
Oct 13, 2014 7.450 7.430 7.400 7.400 5,063 -0.03(-0.40%)
Oct 10, 2014 7.520 7.520 7.400 7.430 2,242 -0.08(-1.07%)
Oct 09, 2014 7.480 7.570 7.400 7.510 2,502 -0.06(-0.79%)
Oct 08, 2014 7.280 7.600 7.250 7.570 35,627 +0.13(+1.75%)
Oct 07, 2014 7.290 7.482 7.290 7.440 23,906 +0.03(+0.40%)
Oct 06, 2014 7.290 7.430 7.270 7.410 6,198 -0.01(-0.13%)
Oct 03, 2014 7.390 7.540 7.390 7.420 2,540 +0.01(+0.13%)
Oct 02, 2014 7.520 7.520 7.410 7.410 1,875 -0.11(-1.46%)
Oct 01, 2014 7.400 7.520 7.360 7.520 11,519 +0.11(+1.48%)
Sep 30, 2014 7.400 7.450 7.400 7.410 1,266 +0.01(+0.14%)
Sep 29, 2014 7.461 7.500 7.360 7.400 4,380 -0.20(-2.63%)
Sep 26, 2014 7.500 7.600 7.400 7.600 13,008 +0.12(+1.60%)
Sep 25, 2014 7.455 7.500 7.400 7.480 5,414 +0.02(+0.27%)
Sep 24, 2014 7.400 7.500 7.400 7.460 8,889 +0.05(+0.67%)
Sep 23, 2014 7.400 7.420 7.400 7.410 462 -0.02(-0.27%)
Sep 22, 2014 7.350 7.450 7.350 7.430 14,338 +0.18(+2.48%)
Sep 19, 2014 7.310 7.490 7.310 7.250 22,411 -0.09(-1.23%)
Sep 18, 2014 7.490 7.490 7.340 7.340 3,437 -0.05(-0.68%)
Sep 17, 2014 7.320 7.410 7.320 7.390 14,244 +0.00(+0.00%)
Sep 16, 2014 7.410 7.456 7.250 7.390 4,415 -0.02(-0.27%)
Sep 15, 2014 7.490 7.500 7.293 7.410 11,564 -0.04(-0.54%)
Sep 12, 2014 7.370 7.460 7.260 7.450 2,085 +0.07(+0.95%)
Sep 11, 2014 7.350 7.380 7.270 7.380 3,126 -0.08(-1.07%)
Sep 10, 2014 7.400 7.500 7.320 7.460 10,564 +0.07(+0.95%)
Sep 09, 2014 7.200 7.400 7.150 7.390 13,732 +0.20(+2.78%)
Sep 08, 2014 7.140 7.190 7.020 7.190 6,414 +0.02(+0.28%)
Sep 05, 2014 7.180 7.190 7.060 7.170 3,464 +0.00(+0.00%)
Sep 04, 2014 7.040 7.170 7.120 7.170 3,822 +0.05(+0.70%)
Sep 03, 2014 6.930 7.120 6.970 7.120 31,004 +0.15(+2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.