FinData: Historical Data for NASDAQ, AETI - American Electric Technologies Inc.

Saturday, 27 April 2024

American Electric Technologies Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
26/07/19	0.8500	0.9500	0.8001	0.8901	99,600
25/07/19	0.9243	0.9499	0.8201	0.8710	97,600
24/07/19	1.0300	1.0300	0.8600	0.8814	235,000
23/07/19	0.910	1.050	0.864	1.030	500,600
22/07/19	0.8740	0.9300	0.8401	0.9168	273,900
19/07/19	0.8300	0.9399	0.7900	0.9000	1,048,200
18/07/19	0.8900	0.8990	0.7210	0.8829	3,820,200
17/07/19	1.490	1.560	1.270	1.370	2,644,500
16/07/19	1.280	1.410	1.260	1.390	1,217,200
15/07/19	1.090	1.450	1.080	1.380	4,983,400
12/07/19	1.020	1.050	0.965	1.020	598,400
11/07/19	0.9200	1.1700	0.9100	0.9950	2,041,500
10/07/19	0.8150	0.9600	0.8089	0.9200	939,700
09/07/19	0.7405	0.8149	0.7405	0.8000	93,800
08/07/19	0.7600	0.8300	0.7487	0.7800	370,300
05/07/19	0.7360	0.7700	0.7021	0.7600	79,500
03/07/19	0.6700	0.7500	0.6700	0.7200	143,600
02/07/19	0.6600	0.7130	0.6600	0.7005	63,900
01/07/19	0.6801	0.7000	0.6702	0.7000	12,900
28/06/19	0.6900	0.7199	0.6818	0.7000	97,600
27/06/19	0.6602	0.6900	0.6515	0.6861	74,100
26/06/19	0.6800	0.6900	0.6515	0.6515	69,900
25/06/19	0.6700	0.7264	0.6650	0.6754	198,800
24/06/19	0.7100	0.7100	0.6602	0.6810	45,200
21/06/19	0.6600	0.7100	0.6571	0.6802	152,000
20/06/19	0.6500	0.6850	0.6330	0.6605	132,900
19/06/19	0.6568	0.6599	0.6201	0.6577	28,400
18/06/19	0.6300	0.6800	0.6050	0.6616	183,000
17/06/19	0.6301	0.7800	0.6025	0.6380	804,700
14/06/19	0.6380	0.6380	0.6001	0.6001	62,700
13/06/19	0.6429	0.6698	0.6051	0.6201	70,500
12/06/19	0.6501	0.6999	0.6401	0.6705	92,000
11/06/19	0.6700	0.6999	0.6311	0.6620	44,700
10/06/19	0.6500	0.7150	0.6500	0.6703	59,800
07/06/19	0.6800	0.7199	0.6401	0.6989	90,800
06/06/19	0.6553	0.7170	0.6550	0.6750	29,800
05/06/19	0.7570	0.7570	0.6701	0.7170	42,200
04/06/19	0.7400	0.7900	0.7000	0.7100	137,300
03/06/19	0.7100	0.7499	0.6720	0.7370	238,600
31/05/19	0.6600	0.7000	0.6500	0.6901	231,300
30/05/19	0.6800	0.6800	0.6300	0.6500	56,500
29/05/19	0.6259	0.7299	0.6200	0.6882	489,800
28/05/19	0.6100	0.6299	0.6042	0.6123	32,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%