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 (%)
Jun 29, 2018 1.230 1.260 1.200 1.250 114,052 -0.01(-0.79%)
Jun 28, 2018 1.280 1.370 1.210 1.260 445,108 -0.01(-0.79%)
Jun 27, 2018 1.270 1.303 1.251 1.270 119,036 +0.01(+0.79%)
Jun 26, 2018 1.200 1.340 1.150 1.260 273,967 +0.04(+3.28%)
Jun 25, 2018 1.230 1.285 1.140 1.220 210,009 -0.02(-1.61%)
Jun 22, 2018 1.320 1.330 1.230 1.240 331,180 -0.03(-2.36%)
Jun 21, 2018 1.400 1.429 1.220 1.270 933,557 -0.17(-11.81%)
Jun 20, 2018 1.490 1.900 1.230 1.440 15,137,899 +0.31(+27.43%)
Jun 19, 2018 1.110 1.172 1.100 1.130 154,553 +0.02(+1.80%)
Jun 18, 2018 1.100 1.150 1.080 1.110 196,744 -0.02(-1.77%)
Jun 15, 2018 1.188 1.130 1.130 112,966 -0.07(-5.83%)
Jun 14, 2018 1.250 1.250 1.150 1.200 186,880 -0.04(-3.23%)
Jun 13, 2018 1.350 1.360 1.190 1.240 396,129 -0.09(-6.77%)
Jun 12, 2018 1.450 1.459 1.300 1.330 356,537 -0.07(-5.00%)
Jun 11, 2018 1.500 1.670 1.400 1.400 1,061,920 -0.10(-6.67%)
Jun 08, 2018 1.570 1.640 1.440 1.500 622,791 -0.10(-6.25%)
Jun 07, 2018 1.400 1.760 1.330 1.600 2,568,413 +0.25(+18.52%)
Jun 06, 2018 1.440 1.540 1.270 1.350 981,973 -0.14(-9.40%)
Jun 05, 2018 1.860 1.860 1.370 1.490 3,434,793 -0.19(-11.04%)
Jun 04, 2018 1.010 2.530 1.010 1.675 30,086,946 +0.94(+126.35%)
Jun 01, 2018 0.7200 0.7484 0.7200 0.7400 22,666 +0.01(+1.37%)
May 31, 2018 0.7460 0.7565 0.7101 0.7300 81,483 -0.02(-2.14%)
May 30, 2018 0.7511 0.7779 0.7447 0.7460 44,622 -0.02(-3.09%)
May 29, 2018 0.8400 0.8480 0.7200 0.7698 34,872 -0.04(-4.96%)
May 25, 2018 0.8100 0.8100 0.8100 0 +0.04(+4.92%)
May 24, 2018 0.9010 0.9499 0.7700 0.7720 251,710 -0.14(-14.88%)
May 23, 2018 0.7510 1.000 0.7510 0.9070 695,319 +0.16(+20.92%)
May 22, 2018 0.7500 0.7999 0.7001 0.7501 25,835 -0.05(-6.24%)
May 21, 2018 0.8000 0.8000 0.7700 0.8000 21,266 +0.00(+0.00%)
May 18, 2018 0.8199 0.8199 0.7420 0.8000 44,705 -0.01(-1.23%)
May 17, 2018 0.8000 0.8200 0.7101 0.8100 81,047 +0.05(+6.58%)
May 16, 2018 0.7000 0.7800 0.7000 0.7600 88,796 +0.06(+9.20%)
May 15, 2018 0.7500 0.7500 0.6800 0.6960 40,938 -0.03(-4.66%)
May 14, 2018 0.6600 0.7400 0.6600 0.7300 57,845 +0.06(+8.96%)
May 11, 2018 0.6500 0.6989 0.6450 0.6700 18,129 +0.00(+0.00%)
May 10, 2018 0.6516 0.6999 0.6448 0.6700 19,924 +0.02(+3.05%)
May 09, 2018 0.7000 0.7001 0.6162 0.6502 116,175 -0.05(-7.79%)
May 08, 2018 0.7300 0.7800 0.7000 0.7051 386,220 -0.00(-0.54%)
May 07, 2018 0.7300 0.7799 0.6800 0.7089 121,844 +0.01(+1.27%)
May 04, 2018 0.6717 0.7088 0.6700 0.7000 26,749 +0.03(+4.48%)
May 03, 2018 0.7008 0.7100 0.6700 0.6700 39,076 -0.05(-6.94%)
May 02, 2018 0.7100 0.7400 0.6701 0.7200 49,531 +0.04(+5.88%)
May 01, 2018 0.7000 0.7036 0.6709 0.6800 30,632 +0.01(+1.43%)
Apr 30, 2018 0.6900 0.7000 0.6701 0.6704 14,967 -0.02(-3.00%)
Apr 27, 2018 0.7000 0.7000 0.6700 0.6911 33,291 -0.00(-0.70%)
Apr 26, 2018 0.7000 0.7379 0.6621 0.6960 120,201 -0.00(-0.57%)
Apr 25, 2018 0.7101 0.7500 0.7000 0.7000 27,328 -0.03(-4.11%)
Apr 24, 2018 0.7500 0.7500 0.7100 0.7300 7,058 -0.02(-2.65%)
Apr 23, 2018 0.7900 0.7900 0.6965 0.7499 75,196 -0.06(-7.17%)
Apr 20, 2018 0.8200 0.8210 0.7771 0.8078 6,943 -0.00(-0.15%)
Apr 19, 2018 0.8100 0.8351 0.7700 0.8090 53,363 -0.01(-1.46%)
Apr 18, 2018 0.8000 0.9487 0.8000 0.8210 214,279 +0.00(+0.12%)
Apr 17, 2018 0.7896 0.8300 0.7800 0.8200 20,771 +0.02(+2.76%)
Apr 16, 2018 0.8200 0.8200 0.7711 0.7980 29,069 -0.00(-0.26%)
Apr 13, 2018 0.8000 0.8100 0.7972 0.8001 34,549 -0.00(-0.11%)
Apr 12, 2018 0.8000 0.8200 0.7962 0.8010 34,124 -0.00(-0.50%)
Apr 11, 2018 0.8000 0.8238 0.8000 0.8050 17,648 +0.01(+0.63%)
Apr 10, 2018 0.8655 0.8655 0.7420 0.8000 41,039 -0.07(-8.57%)
Apr 09, 2018 0.9000 0.9000 0.8011 0.8750 112,249 -0.02(-1.69%)
Apr 06, 2018 0.8710 0.9000 0.8500 0.8900 43,471 -0.01(-0.93%)
Apr 05, 2018 0.9000 0.9400 0.8500 0.8984 25,336 -0.00(-0.18%)
Apr 04, 2018 0.9000 0.9499 0.9000 0.9000 22,780 -0.05(-5.26%)
Apr 03, 2018 1.000 1.003 0.8500 0.9500 118,474 -0.05(-5.09%)
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.