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 31, 2018 0.9823 0.9823 0.9823 0 -0.05(-4.63%)
Aug 30, 2018 0.9100 1.040 0.9000 1.030 127,278 +0.13(+14.44%)
Aug 29, 2018 0.8900 0.9200 0.8700 0.9000 25,350 +0.01(+1.68%)
Aug 28, 2018 0.8500 0.8998 0.8500 0.8851 25,954 +0.02(+1.74%)
Aug 27, 2018 0.8800 0.9356 0.8500 0.8700 37,654 +0.00(+0.00%)
Aug 24, 2018 0.9150 0.9490 0.8200 0.8700 94,200 -0.08(-8.42%)
Aug 23, 2018 0.9500 1.000 0.9500 0.9500 30,568 -0.03(-3.05%)
Aug 22, 2018 0.9500 0.9799 0.9390 0.9799 33,146 +0.05(+5.37%)
Aug 21, 2018 0.9600 0.9900 0.9300 0.9300 55,534 -0.03(-3.10%)
Aug 20, 2018 0.9600 1.170 0.9571 0.9598 150,472 +0.02(+2.11%)
Aug 17, 2018 0.9200 0.9800 0.9000 0.9400 26,000 +0.03(+2.86%)
Aug 16, 2018 0.9010 1.030 0.8800 0.9139 70,819 +0.01(+1.53%)
Aug 15, 2018 0.9600 0.9680 0.9000 0.9001 79,459 -0.08(-8.15%)
Aug 14, 2018 1.100 1.100 0.9311 0.9800 294,829 -0.11(-10.09%)
Aug 13, 2018 1.150 1.190 1.070 1.090 41,765 -0.05(-4.39%)
Aug 10, 2018 1.190 1.200 1.140 1.140 29,400 -0.06(-5.00%)
Aug 09, 2018 1.180 1.210 1.170 1.200 80,959 +0.02(+1.69%)
Aug 08, 2018 1.250 1.250 1.150 1.180 134,726 -0.08(-6.35%)
Aug 07, 2018 1.300 1.400 1.200 1.260 205,093 -0.04(-3.08%)
Aug 06, 2018 1.240 1.840 1.210 1.300 1,291,132 +0.07(+5.69%)
Aug 03, 2018 1.200 1.260 1.200 1.230 18,300 +0.01(+0.82%)
Aug 02, 2018 1.200 1.225 1.170 1.220 38,022 +0.04(+3.29%)
Aug 01, 2018 1.210 1.215 1.170 1.181 17,376 -0.03(-2.39%)
Jul 31, 2018 1.240 1.249 1.200 1.210 17,814 -0.04(-3.20%)
Jul 30, 2018 1.230 1.250 1.160 1.250 54,251 +0.08(+6.84%)
Jul 27, 2018 1.200 1.220 1.170 1.170 41,500 -0.03(-2.50%)
Jul 26, 2018 1.180 1.240 1.170 1.200 36,908 +0.03(+2.56%)
Jul 25, 2018 1.260 1.260 1.160 1.170 46,197 -0.05(-4.10%)
Jul 24, 2018 1.280 1.280 1.220 1.220 25,171 -0.02(-1.31%)
Jul 23, 2018 1.300 1.300 1.230 1.236 24,884 -0.01(-1.10%)
Jul 20, 2018 1.252 1.252 1.170 1.250 51,150 +0.02(+1.63%)
Jul 19, 2018 1.230 1.250 1.201 1.230 30,613 +0.02(+1.65%)
Jul 18, 2018 1.250 1.290 1.200 1.210 58,165 -0.03(-2.42%)
Jul 17, 2018 1.250 1.300 1.200 1.240 48,864 -0.03(-2.36%)
Jul 16, 2018 1.340 1.350 1.180 1.270 101,996 -0.03(-2.31%)
Jul 13, 2018 1.310 1.310 1.280 1.300 39,295 -0.01(-0.76%)
Jul 12, 2018 1.300 1.330 1.270 1.310 60,951 +0.01(+0.61%)
Jul 11, 2018 1.280 1.316 1.271 1.302 31,829 +0.02(+1.72%)
Jul 10, 2018 1.370 1.370 1.270 1.280 94,742 -0.05(-3.76%)
Jul 09, 2018 1.300 1.490 1.270 1.330 910,339 +0.06(+4.72%)
Jul 06, 2018 1.250 1.300 1.211 1.270 82,286 +0.03(+2.34%)
Jul 05, 2018 1.250 1.250 1.180 1.241 76,197 +0.02(+1.72%)
Jul 03, 2018 1.220 1.220 1.220 0 +0.02(+1.25%)
Jul 02, 2018 1.195 1.260 1.190 1.205 68,277 -0.05(-3.61%)
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%)
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.