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 (%)
May 30, 2014 6.362 6.362 6.270 6.310 9,479 +0.09(+1.45%)
May 29, 2014 6.220 6.360 6.150 6.220 10,202 +0.06(+0.97%)
May 28, 2014 6.320 6.320 6.050 6.160 1,753 -0.14(-2.22%)
May 27, 2014 6.241 6.365 6.160 6.300 15,927 -0.01(-0.16%)
May 23, 2014 6.110 6.310 6.310 6.310 9,100 +0.16(+2.60%)
May 22, 2014 6.130 6.150 6.100 6.150 2,500 -0.02(-0.32%)
May 21, 2014 6.110 6.240 6.110 6.170 6,011 +0.02(+0.33%)
May 20, 2014 6.150 6.370 6.100 6.150 20,973 +0.00(+0.00%)
May 19, 2014 6.150 6.168 6.150 6.150 2,159 +0.00(+0.00%)
May 16, 2014 6.110 6.195 6.110 6.150 6,479 +0.00(+0.00%)
May 15, 2014 6.150 6.200 6.070 6.150 15,449 +0.00(+0.00%)
May 14, 2014 6.130 6.210 6.015 6.150 8,013 +0.10(+1.65%)
May 13, 2014 6.150 6.160 5.771 6.050 28,506 +0.22(+3.77%)
May 12, 2014 5.670 6.090 5.670 5.830 22,639 +0.10(+1.75%)
May 09, 2014 5.840 5.850 5.730 5.730 6,019 -0.16(-2.72%)
May 08, 2014 5.990 5.990 5.690 5.890 19,767 -0.09(-1.51%)
May 07, 2014 6.360 6.360 5.980 5.980 10,033 -0.38(-5.97%)
May 06, 2014 6.440 6.490 6.340 6.360 8,297 -0.06(-0.93%)
May 05, 2014 6.250 6.500 6.250 6.420 8,625 +0.20(+3.22%)
May 02, 2014 6.410 6.410 6.171 6.220 4,087 -0.11(-1.74%)
May 01, 2014 6.330 6.330 6.080 6.330 12,969 -0.07(-1.09%)
Apr 30, 2014 6.400 6.420 6.291 6.400 3,879 +0.02(+0.31%)
Apr 29, 2014 6.280 6.400 6.240 6.380 21,348 +0.25(+4.08%)
Apr 28, 2014 6.710 6.710 6.070 6.130 83,109 -0.62(-9.19%)
Apr 25, 2014 7.020 7.022 6.600 6.750 28,865 -0.34(-4.80%)
Apr 24, 2014 7.030 7.110 6.760 7.090 30,655 +0.01(+0.14%)
Apr 23, 2014 7.090 7.140 7.050 7.080 17,348 +0.01(+0.14%)
Apr 22, 2014 6.950 7.150 6.940 7.070 21,286 +0.14(+2.02%)
Apr 21, 2014 6.910 6.950 6.800 6.930 37,794 +0.00(+0.00%)
Apr 17, 2014 6.900 6.930 6.930 6.930 4,000 +0.00(+0.00%)
Apr 16, 2014 6.910 6.930 6.860 6.930 15,972 +0.02(+0.29%)
Apr 15, 2014 6.860 6.910 6.850 6.910 10,742 +0.02(+0.29%)
Apr 14, 2014 6.870 6.950 6.843 6.890 11,609 +0.02(+0.29%)
Apr 11, 2014 6.825 6.870 6.800 6.870 13,122 +0.00(+0.00%)
Apr 10, 2014 6.870 6.910 6.808 6.870 18,356 +0.02(+0.29%)
Apr 09, 2014 6.900 6.950 6.820 6.850 17,829 -0.04(-0.58%)
Apr 08, 2014 6.900 6.970 6.780 6.890 30,402 -0.04(-0.58%)
Apr 07, 2014 6.850 6.970 6.840 6.930 18,085 +0.02(+0.29%)
Apr 04, 2014 6.800 7.000 6.750 6.910 44,359 +0.09(+1.32%)
Apr 03, 2014 6.870 6.870 6.780 6.820 24,362 -0.08(-1.16%)
Apr 02, 2014 6.870 6.910 6.810 6.900 13,005 +0.05(+0.73%)
Apr 01, 2014 6.780 6.850 6.750 6.850 38,095 +0.06(+0.88%)
Mar 31, 2014 6.760 6.840 6.730 6.790 73,014 +0.04(+0.59%)
Mar 28, 2014 6.770 6.790 6.720 6.750 49,098 -0.05(-0.74%)
Mar 27, 2014 6.750 6.800 6.750 6.800 48,733 +0.05(+0.74%)
Mar 26, 2014 6.770 6.780 6.750 6.750 46,689 +0.00(+0.00%)
Mar 25, 2014 6.780 6.828 6.750 6.750 11,257 +0.00(+0.00%)
Mar 24, 2014 6.850 6.850 6.750 6.750 55,881 -0.08(-1.17%)
Mar 21, 2014 6.770 6.830 6.750 6.830 64,715 +0.03(+0.44%)
Mar 20, 2014 6.750 6.930 6.750 6.800 51,224 +0.05(+0.74%)
Mar 19, 2014 6.860 6.860 6.720 6.750 28,049 -0.06(-0.88%)
Mar 18, 2014 6.750 6.840 6.750 6.810 64,305 -0.01(-0.15%)
Mar 17, 2014 6.910 6.910 6.700 6.820 66,672 -0.05(-0.73%)
Mar 14, 2014 6.780 6.880 6.780 6.870 50,078 +0.04(+0.59%)
Mar 13, 2014 6.850 6.900 6.760 6.830 39,401 -0.01(-0.15%)
Mar 12, 2014 6.800 6.940 6.750 6.840 63,396 +0.09(+1.33%)
Mar 11, 2014 6.690 6.910 6.600 6.750 66,871 +0.06(+0.90%)
Mar 10, 2014 6.850 6.948 6.540 6.690 46,264 -0.13(-1.91%)
Mar 07, 2014 6.810 6.930 6.810 6.820 61,009 +0.06(+0.89%)
Mar 06, 2014 6.980 6.980 6.710 6.760 114,941 -0.15(-2.17%)
Mar 05, 2014 7.550 7.690 6.880 6.910 723,157 -0.55(-7.37%)
Mar 04, 2014 8.900 8.940 7.400 7.460 446,591 -1.79(-19.35%)
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.