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 (%)
Aug 29, 2014 6.970 6.960 6.960 6.960 40,500 -0.01(-0.14%)
Aug 28, 2014 6.780 6.970 6.780 6.970 5,306 +0.22(+3.26%)
Aug 27, 2014 6.740 6.750 6.716 6.750 3,100 +0.02(+0.30%)
Aug 26, 2014 6.580 6.740 6.460 6.730 14,117 +0.27(+4.18%)
Aug 25, 2014 6.500 6.570 6.450 6.460 6,338 -0.14(-2.11%)
Aug 22, 2014 6.620 6.640 6.530 6.599 7,334 -0.06(-0.91%)
Aug 21, 2014 6.630 6.720 6.550 6.660 5,136 +0.11(+1.68%)
Aug 20, 2014 6.630 6.710 6.630 6.550 6,447 -0.13(-1.95%)
Aug 19, 2014 6.620 6.680 6.620 6.680 13,567 -0.04(-0.59%)
Aug 18, 2014 6.760 6.861 6.580 6.720 27,290 -0.14(-2.05%)
Aug 15, 2014 6.750 6.890 6.540 6.860 17,598 +0.15(+2.22%)
Aug 14, 2014 6.540 6.800 6.519 6.711 23,030 +0.10(+1.53%)
Aug 13, 2014 6.571 6.835 6.470 6.610 19,897 +0.08(+1.23%)
Aug 12, 2014 6.537 6.580 6.480 6.530 10,052 +0.03(+0.46%)
Aug 11, 2014 6.600 6.600 6.450 6.500 5,058 +0.02(+0.31%)
Aug 08, 2014 6.580 6.900 6.420 6.480 7,193 -0.15(-2.27%)
Aug 07, 2014 6.630 6.775 6.456 6.630 17,832 -0.04(-0.67%)
Aug 06, 2014 6.810 6.900 6.590 6.675 7,127 -0.07(-0.96%)
Aug 05, 2014 6.640 6.900 6.640 6.740 23,133 +0.03(+0.45%)
Aug 04, 2014 6.610 6.960 6.610 6.710 7,500 +0.12(+1.82%)
Aug 01, 2014 6.720 6.720 6.590 6.590 4,790 -0.05(-0.75%)
Jul 31, 2014 6.830 6.860 6.630 6.640 3,020 -0.26(-3.77%)
Jul 30, 2014 6.980 6.980 6.810 6.900 7,242 -0.07(-1.00%)
Jul 29, 2014 6.630 6.980 6.570 6.970 30,549 +0.31(+4.65%)
Jul 28, 2014 6.850 6.878 6.502 6.660 8,159 -0.31(-4.45%)
Jul 25, 2014 6.980 6.980 6.860 6.970 14,470 -0.02(-0.29%)
Jul 24, 2014 6.990 7.020 6.910 6.990 9,676 +0.00(+0.07%)
Jul 23, 2014 6.913 7.010 6.910 6.985 24,020 -0.00(-0.07%)
Jul 22, 2014 6.946 7.000 6.700 6.990 22,501 +0.08(+1.16%)
Jul 21, 2014 6.840 6.950 6.770 6.910 15,457 +0.00(+0.00%)
Jul 18, 2014 6.993 7.000 6.500 6.910 7,847 +0.03(+0.36%)
Jul 17, 2014 6.881 6.934 6.850 6.885 5,471 -0.10(-1.36%)
Jul 16, 2014 6.630 6.990 6.630 6.980 10,175 +0.14(+2.05%)
Jul 15, 2014 6.870 7.090 6.710 6.840 4,689 -0.03(-0.44%)
Jul 14, 2014 6.871 6.871 6.870 6.870 506 -0.01(-0.15%)
Jul 11, 2014 6.847 6.880 6.810 6.880 1,365 +0.08(+1.18%)
Jul 10, 2014 6.650 6.860 6.630 6.800 2,621 -0.10(-1.45%)
Jul 09, 2014 6.870 6.900 6.820 6.900 7,403 +0.03(+0.44%)
Jul 08, 2014 6.980 6.980 6.820 6.870 2,466 -0.16(-2.28%)
Jul 07, 2014 7.000 7.100 6.920 7.030 10,356 +0.03(+0.43%)
Jul 03, 2014 6.950 7.000 7.000 7.000 3,900 +0.05(+0.72%)
Jul 02, 2014 6.880 6.990 6.780 6.950 23,336 +0.07(+1.02%)
Jul 01, 2014 6.850 6.967 6.754 6.880 73,916 +0.08(+1.18%)
Jun 30, 2014 6.950 6.950 6.680 6.800 16,919 -0.09(-1.31%)
Jun 27, 2014 6.730 6.890 6.730 6.890 23,152 +0.21(+3.14%)
Jun 26, 2014 6.690 6.731 6.630 6.680 2,858 +0.05(+0.69%)
Jun 25, 2014 6.630 6.638 6.600 6.634 5,165 +0.04(+0.67%)
Jun 24, 2014 6.670 6.670 6.550 6.590 17,397 -0.07(-1.05%)
Jun 23, 2014 6.584 6.720 6.584 6.660 8,796 -0.04(-0.60%)
Jun 20, 2014 6.560 6.700 6.560 6.700 15,782 +0.06(+0.90%)
Jun 19, 2014 6.630 6.770 6.475 6.640 11,929 -0.14(-2.06%)
Jun 18, 2014 6.430 6.780 6.430 6.780 37,620 +0.26(+3.99%)
Jun 17, 2014 6.520 6.670 6.500 6.520 10,084 +0.06(+0.93%)
Jun 16, 2014 6.230 6.570 6.230 6.460 22,486 -0.03(-0.46%)
Jun 13, 2014 6.420 6.490 6.250 6.490 17,473 +0.12(+1.88%)
Jun 12, 2014 6.340 6.450 6.230 6.370 7,268 -0.02(-0.31%)
Jun 11, 2014 6.270 6.390 6.235 6.390 5,808 +0.12(+1.91%)
Jun 10, 2014 6.270 6.270 6.150 6.270 17,199 +0.03(+0.48%)
Jun 06, 2014 6.140 6.240 6.140 6.240 14,518 +0.13(+2.13%)
Jun 05, 2014 6.000 6.130 6.000 6.110 6,093 +0.10(+1.66%)
Jun 04, 2014 6.050 6.090 5.914 6.010 9,128 +0.01(+0.17%)
Jun 03, 2014 6.190 6.190 5.990 6.000 20,468 -0.25(-4.00%)
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.
 
 
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.