American Electric Techno... Historical Data - AETI

AETI Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 21 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 20 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 19 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 16 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 15 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 14 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 13 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 12 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 09 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 08 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 07 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 06 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 05 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 02 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Aug 01 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Jul 31 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Jul 30 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Jul 29 2019 0.8901 0.8901 0.00 +0.00% 0.8901 0.8901 0
Jul 26 2019 0.8501 0.8901 0.0191 +2.19% 0.8001 0.95 99,518
Jul 25 2019 0.9243 0.871 -0.0104 -1.18% 0.8201 0.95 90,846
Jul 24 2019 1.03 0.8814 -0.1484 -14.41% 0.86 1.03 233,357
Jul 23 2019 0.9064 1.0298 0.11 +12.32% 0.8641 1.05 483,569
Jul 22 2019 0.874 0.916836 0.016836 +1.87% 0.81 0.93 272,413
Jul 19 2019 0.83 0.9 0.01 +1.12% 0.79 0.9399 1,042,710
Jul 18 2019 0.89 0.89 -0.48 -35.04% 0.721 1.5 3,783,505
Jul 17 2019 1.49 1.37 -0.03 -2.14% 1.27 1.56 2,553,221
Jul 16 2019 1.28 1.4 0.08 +6.06% 1.26 1.41 1,112,906
Jul 15 2019 1.09 1.32 0.30 +28.78% 1.08 1.45 4,873,569
Jul 12 2019 1.02 1.025 0.03 +3.02% 0.965 1.1 511,552
Jul 11 2019 0.918 0.995 0.0505 +5.35% 0.91 1.17 2,011,932
Jul 10 2019 0.8149999 0.9445 0.1445 +18.06% 0.79 0.96 919,219
Jul 09 2019 0.7405 0.8 0.02 +2.56% 0.7405 0.8149 93,798
Jul 08 2019 0.76 0.78 0.02 +2.63% 0.7487 0.83 370,048
Jul 05 2019 0.736 0.76 0.04 +5.56% 0.7020999 0.77 78,822
Jul 04 2019 0.72 0.72 0.00 +0.00% 0.67 0.75 0
Jul 03 2019 0.72 0.72 0.0195 +2.78% 0.67 0.75 143,670
Jul 02 2019 0.68 0.7005 0.0005 +0.07% 0.66 0.73 63,897
Jul 01 2019 0.6801 0.7 -0.004796 -0.68% 0.6702 0.7 12,915
Jun 28 2019 0.6861 0.704796 0.018674 +2.72% 0.6818 0.7199 95,602
Jun 27 2019 0.6602 0.686122 0.034622 +5.31% 0.651 0.6899999 74,043
Jun 26 2019 0.68 0.6515 -0.0239 -3.54% 0.651 0.6988 69,633
Jun 25 2019 0.665 0.6754 -0.0056 -0.82% 0.6526999 0.74 196,829
Jun 24 2019 0.71 0.681 -0.0119 -1.72% 0.6602 0.71 44,848
Jun 21 2019 0.66 0.6929 0.0324 +4.91% 0.6571 0.71 151,966
Jun 20 2019 0.65 0.6605 0.0028001 +0.43% 0.633 0.685 123,250
Jun 19 2019 0.636 0.6576999 -0.0039 -0.59% 0.6201 0.6599 28,427
Jun 18 2019 0.63 0.6616 0.0236 +3.70% 0.605 0.68 183,087
Jun 17 2019 0.6301 0.638 0.0379 +6.32% 0.6025 0.78 804,230
Jun 14 2019 0.638 0.6001 -0.02 -3.23% 0.6001 0.638 62,742
Jun 13 2019 0.6429 0.6201 -0.0504 -7.52% 0.6051 0.6697999 70,512
Jun 12 2019 0.6951 0.6705 0.0085 +1.28% 0.6401 0.6999 91,423
Jun 11 2019 0.67 0.662 -0.0083 -1.24% 0.6311 0.6999 44,703
Jun 10 2019 0.65 0.6703 -0.028612 -4.09% 0.6401 0.715 59,797
Jun 07 2019 0.68 0.698912 0.023912 +3.54% 0.6401 0.7199 90,818
Jun 06 2019 0.7105 0.675 -0.042 -5.86% 0.655 0.717 29,746
Jun 05 2019 0.7456 0.717 0.0069 +0.97% 0.6701 0.7570249 42,176
Jun 04 2019 0.74 0.7101 -0.0297 -4.01% 0.7027 0.788176 135,195
Jun 03 2019 0.71 0.7398 0.0428001 +6.14% 0.672 0.7499 238,580
May 31 2019 0.6601 0.6969999 0.0448999 +6.89% 0.65 0.7 225,913
May 30 2019 0.68 0.6521 -0.0361 -5.25% 0.63 0.6882 52,001
May 29 2019 0.6189 0.6882 0.075942 +12.40% 0.6189 0.7299 487,492
May 28 2019 0.61 0.612258 0.000058 +0.01% 0.5901 0.6299 32,299


Your Recent History
NASDAQ
AETI
American E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.