Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 31, 2019 0.6600 0.7000 0.6500 0.6901 231,300 +0.04(+6.17%)
May 30, 2019 0.6800 0.6800 0.6300 0.6500 56,527 -0.04(-5.55%)
May 29, 2019 0.6259 0.7299 0.6200 0.6882 489,850 +0.08(+12.40%)
May 28, 2019 0.6100 0.6299 0.6042 0.6123 32,319 +0.00(+0.02%)
May 24, 2019 0.6200 0.6514 0.6030 0.6122 14,900 +0.01(+1.85%)
May 23, 2019 0.6200 0.6389 0.6000 0.6011 73,441 -0.03(-4.60%)
May 22, 2019 0.6300 0.6799 0.6202 0.6301 196,317 +0.02(+2.44%)
May 21, 2019 0.6699 0.6699 0.6120 0.6151 67,102 -0.02(-3.13%)
May 20, 2019 0.6600 0.6633 0.6099 0.6350 250,046 -0.03(-5.05%)
May 17, 2019 0.6500 0.6700 0.6326 0.6688 327,600 -0.00(-0.18%)
May 16, 2019 0.6700 0.6800 0.6400 0.6700 168,238 -0.03(-3.87%)
May 15, 2019 0.7200 0.7301 0.6970 0.6970 188,793 -0.03(-4.52%)
May 14, 2019 0.7000 0.7700 0.6825 0.7300 624,845 +0.03(+4.14%)
May 13, 2019 0.8448 0.8448 0.7000 0.7010 484,737 -0.17(-19.79%)
May 10, 2019 1.050 1.070 0.8401 0.8740 2,380,700 -0.28(-24.00%)
May 09, 2019 0.8100 1.610 0.7900 1.150 20,202,816 +0.35(+42.87%)
May 08, 2019 0.8199 0.8199 0.7974 0.8049 18,769 +0.00(+0.61%)
May 07, 2019 0.8200 0.8200 0.8000 0.8000 24,568 -0.01(-1.23%)
May 06, 2019 0.8200 0.8200 0.8000 0.8100 31,829 -0.00(-0.61%)
May 03, 2019 0.8067 0.8200 0.8050 0.8150 36,500 +0.01(+1.46%)
May 02, 2019 0.8200 0.8246 0.8000 0.8033 36,298 -0.00(-0.21%)
May 01, 2019 0.8001 0.8316 0.8000 0.8050 59,535 -0.01(-1.23%)
Apr 30, 2019 0.8299 0.8300 0.7960 0.8150 30,872 -0.02(-1.81%)
Apr 29, 2019 0.8200 0.8300 0.8100 0.8300 30,563 +0.01(+1.64%)
Apr 26, 2019 0.8700 0.8700 0.8150 0.8166 67,000 -0.00(-0.52%)
Apr 25, 2019 0.8400 0.9500 0.8150 0.8209 431,890 +0.00(+0.11%)
Apr 24, 2019 0.8100 0.8392 0.8100 0.8200 44,754 -0.02(-1.82%)
Apr 23, 2019 0.8383 0.8470 0.8097 0.8352 56,629 -0.01(-1.47%)
Apr 22, 2019 0.8200 0.8477 0.8066 0.8477 46,268 +0.02(+2.64%)
Apr 18, 2019 0.8300 0.8500 0.8029 0.8259 80,000 -0.00(-0.49%)
Apr 17, 2019 0.8980 0.8980 0.8200 0.8300 111,831 -0.02(-2.36%)
Apr 16, 2019 0.8900 0.8900 0.8301 0.8501 49,509 -0.01(-1.15%)
Apr 15, 2019 0.9300 0.9300 0.8500 0.8600 46,374 -0.04(-4.80%)
Apr 12, 2019 0.9480 0.9499 0.8701 0.9034 66,700 -0.02(-1.80%)
Apr 11, 2019 0.9300 0.9400 0.8600 0.9200 98,925 +0.05(+5.25%)
Apr 10, 2019 0.8600 0.9000 0.8342 0.8741 99,738 +0.02(+2.84%)
Apr 09, 2019 0.8400 0.8800 0.8300 0.8500 53,168 +0.02(+2.21%)
Apr 08, 2019 0.8799 0.8799 0.8131 0.8316 27,458 -0.02(-1.84%)
Apr 05, 2019 0.8245 0.8700 0.8050 0.8472 103,300 +0.00(+0.19%)
Apr 04, 2019 0.8160 0.8580 0.8160 0.8456 30,649 +0.01(+0.91%)
Apr 03, 2019 0.8381 0.8408 0.8100 0.8380 87,742 +0.02(+2.20%)
Apr 02, 2019 0.8300 0.8500 0.8000 0.8200 60,113 -0.02(-1.89%)
Apr 01, 2019 0.8598 0.8771 0.8215 0.8358 77,753 -0.02(-1.98%)
Mar 29, 2019 0.8443 0.9000 0.8443 0.8527 131,900 -0.01(-0.74%)
Mar 28, 2019 0.8400 0.8816 0.8300 0.8591 73,254 -0.00(-0.52%)
Mar 27, 2019 0.8787 0.8977 0.8400 0.8636 104,606 -0.03(-3.81%)
Mar 26, 2019 0.8836 0.9500 0.8001 0.8978 391,157 -0.05(-5.49%)
Mar 25, 2019 0.8600 1.260 0.8300 0.9500 6,729,164 +0.12(+14.31%)
Mar 22, 2019 0.7829 0.8490 0.7785 0.8311 90,800 +0.03(+3.11%)
Mar 21, 2019 0.8380 0.8709 0.8010 0.8060 154,352 -0.01(-1.71%)
Mar 20, 2019 0.7800 0.8700 0.7600 0.8200 102,649 +0.03(+3.48%)
Mar 19, 2019 0.7711 0.7924 0.7701 0.7924 47,966 +0.02(+2.90%)
Mar 18, 2019 0.7857 0.8100 0.7620 0.7701 68,491 -0.04(-4.93%)
Mar 15, 2019 0.8000 0.8150 0.7540 0.8100 77,800 +0.05(+6.58%)
Mar 14, 2019 0.7600 0.7700 0.7400 0.7600 14,471 +0.02(+2.69%)
Mar 13, 2019 0.7651 0.8000 0.7400 0.7401 77,870 -0.03(-3.88%)
Mar 12, 2019 0.8000 0.8000 0.7601 0.7700 28,221 +0.01(+1.32%)
Mar 11, 2019 0.7900 0.8000 0.7600 0.7600 39,180 -0.02(-2.40%)
Mar 08, 2019 0.7511 0.7797 0.7337 0.7787 56,200 +0.03(+3.81%)
Mar 07, 2019 0.7739 0.7999 0.7301 0.7501 29,620 -0.02(-2.57%)
Mar 06, 2019 0.7592 0.7699 0.7300 0.7699 16,191 +0.03(+4.46%)
Mar 05, 2019 0.7980 0.7999 0.7370 0.7370 37,507 -0.04(-5.51%)
Mar 04, 2019 0.8000 0.8100 0.7700 0.7800 59,785 -0.02(-2.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.