Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegion Corp (NQ: AEGN )

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 14, 2021 29.99 29.99 29.99 0 -0.01(-0.03%)
May 13, 2021 29.96 30.00 29.96 30.00 527,856 +0.04(+0.13%)
May 12, 2021 29.98 30.02 29.96 29.96 494,297 -0.01(-0.03%)
May 11, 2021 29.95 30.09 29.94 29.97 196,619 -0.02(-0.07%)
May 10, 2021 30.08 30.08 29.94 29.99 208,060 -0.01(-0.03%)
May 07, 2021 29.96 30.02 29.95 30.00 115,981 +0.00(+0.00%)
May 06, 2021 30.04 30.08 29.94 30.00 155,052 -0.06(-0.20%)
May 05, 2021 30.11 30.15 29.90 30.06 79,542 +0.05(+0.17%)
May 04, 2021 30.12 30.12 29.96 30.01 256,757 +0.05(+0.17%)
May 03, 2021 30.33 30.36 29.95 29.96 136,173 -0.14(-0.47%)
Apr 30, 2021 30.13 30.28 29.95 30.10 123,200 -0.10(-0.33%)
Apr 29, 2021 30.35 30.41 30.11 30.20 144,249 -0.09(-0.30%)
Apr 28, 2021 30.50 30.73 30.12 30.29 516,532 -0.29(-0.95%)
Apr 27, 2021 30.49 30.69 30.22 30.58 154,529 +0.05(+0.16%)
Apr 26, 2021 30.71 30.95 30.24 30.53 176,809 -0.02(-0.07%)
Apr 23, 2021 30.50 30.68 30.35 30.55 234,300 +0.17(+0.56%)
Apr 22, 2021 30.56 30.68 30.15 30.38 222,521 -0.23(-0.75%)
Apr 21, 2021 30.44 30.72 30.32 30.61 104,357 +0.16(+0.53%)
Apr 20, 2021 30.50 30.58 30.26 30.45 187,794 -0.05(-0.16%)
Apr 19, 2021 30.51 30.61 30.35 30.50 92,333 -0.06(-0.20%)
Apr 16, 2021 30.82 30.85 30.55 30.56 495,700 -0.10(-0.33%)
Apr 15, 2021 30.78 30.78 30.43 30.66 179,605 -0.13(-0.42%)
Apr 14, 2021 30.35 30.90 30.20 30.79 362,971 +2.07(+7.21%)
Apr 13, 2021 28.53 29.03 28.30 28.72 127,226 +0.11(+0.38%)
Apr 12, 2021 28.49 29.02 28.36 28.61 61,095 +0.16(+0.56%)
Apr 09, 2021 28.54 28.70 28.30 28.45 218,200 -0.07(-0.25%)
Apr 08, 2021 28.69 28.77 28.30 28.52 232,614 -0.08(-0.28%)
Apr 07, 2021 28.50 28.66 28.31 28.60 127,808 +0.13(+0.46%)
Apr 06, 2021 28.70 28.78 28.30 28.47 190,051 -0.22(-0.77%)
Apr 05, 2021 29.20 29.20 28.59 28.69 159,765 -0.51(-1.75%)
Apr 01, 2021 28.79 29.23 28.50 29.20 261,600 +0.45(+1.57%)
Mar 31, 2021 29.00 29.20 28.57 28.75 323,884 -0.10(-0.35%)
Mar 30, 2021 28.81 29.32 28.70 28.85 138,645 +0.16(+0.56%)
Mar 29, 2021 28.62 29.00 28.47 28.69 229,574 -0.02(-0.07%)
Mar 26, 2021 29.30 29.30 28.51 28.71 324,700 -0.44(-1.51%)
Mar 25, 2021 28.67 29.29 28.52 29.15 281,058 +0.50(+1.75%)
Mar 24, 2021 29.14 29.50 28.50 28.65 488,298 -0.35(-1.21%)
Mar 23, 2021 29.00 29.24 28.80 29.00 284,134 -0.04(-0.14%)
Mar 22, 2021 28.46 29.80 28.41 29.04 802,496 +1.62(+5.91%)
Mar 19, 2021 27.65 28.00 27.36 27.42 1,278,900 -0.27(-0.98%)
Mar 18, 2021 27.94 28.27 27.68 27.69 238,618 -0.31(-1.11%)
Mar 17, 2021 28.33 28.34 27.86 28.00 310,509 -0.29(-1.03%)
Mar 16, 2021 28.20 28.40 28.00 28.29 289,429 -0.23(-0.81%)
Mar 15, 2021 27.99 28.61 27.47 28.52 864,074 -0.61(-2.09%)
Mar 12, 2021 29.00 29.56 28.70 29.13 1,169,300 +3.21(+12.38%)
Mar 11, 2021 26.15 26.15 25.86 25.92 193,494 -0.23(-0.88%)
Mar 10, 2021 26.05 26.16 25.95 26.15 194,921 +0.13(+0.50%)
Mar 09, 2021 25.98 26.16 25.83 26.02 160,825 +0.12(+0.46%)
Mar 08, 2021 25.98 25.98 25.73 25.90 243,646 -0.10(-0.38%)
Mar 05, 2021 25.90 26.06 25.70 26.00 239,300 +0.21(+0.81%)
Mar 04, 2021 25.82 25.99 25.62 25.79 440,355 +0.07(+0.27%)
Mar 03, 2021 25.91 26.07 25.63 25.72 273,023 -0.08(-0.31%)
Mar 02, 2021 25.96 26.23 25.76 25.80 348,700 -0.18(-0.69%)
Mar 01, 2021 25.99 26.36 25.85 25.98 261,733 +0.13(+0.50%)
Feb 26, 2021 25.98 26.04 25.85 25.85 321,100 -0.05(-0.19%)
Feb 25, 2021 25.95 26.04 25.84 25.90 454,073 +0.01(+0.04%)
Feb 24, 2021 25.99 26.11 25.84 25.89 319,595 +0.01(+0.04%)
Feb 23, 2021 26.00 26.08 25.87 25.88 447,991 -0.02(-0.08%)
Feb 22, 2021 26.08 26.20 25.90 25.90 297,159 -0.10(-0.38%)
Feb 19, 2021 26.12 26.23 25.95 26.00 623,600 +0.00(+0.00%)
Feb 18, 2021 26.12 26.33 25.98 26.00 563,761 +0.00(+0.00%)
Feb 17, 2021 26.30 26.40 25.90 26.00 1,196,739 -0.57(-2.15%)
Feb 16, 2021 26.01 26.95 25.92 26.57 3,900,798 +5.12(+23.87%)
Feb 12, 2021 21.33 21.61 21.23 21.45 50,200 +0.06(+0.28%)
Feb 11, 2021 21.10 21.59 20.63 21.39 102,285 +0.24(+1.13%)
Feb 10, 2021 21.05 21.21 20.53 21.15 75,341 +0.31(+1.49%)
Feb 09, 2021 20.66 21.09 20.18 20.84 62,542 +0.10(+0.48%)
Feb 08, 2021 20.57 20.91 20.51 20.74 63,417 +0.55(+2.72%)
Feb 05, 2021 20.55 20.55 19.83 20.19 61,600 +0.03(+0.15%)
Feb 04, 2021 19.37 20.20 19.34 20.16 51,704 +0.82(+4.24%)
Feb 03, 2021 19.17 19.64 18.83 19.34 71,434 +0.09(+0.47%)
Feb 02, 2021 19.31 19.43 19.04 19.25 53,984 +0.27(+1.42%)
Feb 01, 2021 18.51 19.15 18.34 18.98 86,633 +0.61(+3.32%)
Jan 29, 2021 18.75 19.14 18.37 18.37 109,800 -0.41(-2.18%)
Jan 28, 2021 19.25 19.61 18.54 18.78 90,335 -0.15(-0.79%)
Jan 27, 2021 19.31 19.96 18.71 18.93 104,020 -1.02(-5.11%)
Jan 26, 2021 20.69 20.90 19.92 19.95 76,951 -0.38(-1.87%)
Jan 25, 2021 20.96 20.99 19.68 20.33 82,796 -0.30(-1.45%)
Jan 22, 2021 20.08 20.67 20.02 20.63 76,500 +0.27(+1.33%)
Jan 21, 2021 21.04 21.04 20.29 20.36 73,957 -0.48(-2.30%)
Jan 20, 2021 21.10 21.50 20.52 20.84 70,900 -0.10(-0.48%)
Jan 19, 2021 21.33 21.56 20.88 20.94 76,502 +0.01(+0.05%)
Jan 15, 2021 20.95 21.79 20.89 20.93 87,200 -0.51(-2.38%)
Jan 14, 2021 21.32 21.69 21.28 21.44 94,645 +0.38(+1.80%)
Jan 13, 2021 21.34 21.48 21.02 21.06 65,644 -0.26(-1.22%)
Jan 12, 2021 20.73 21.48 20.68 21.32 91,289 +0.80(+3.90%)
Jan 11, 2021 20.02 20.56 19.99 20.52 59,416 +0.05(+0.24%)
Jan 08, 2021 21.43 21.43 20.16 20.47 74,200 -0.74(-3.49%)
Jan 07, 2021 21.49 21.88 20.77 21.21 106,299 -0.13(-0.61%)
Jan 06, 2021 19.91 21.74 19.64 21.34 200,449 +1.97(+10.17%)
Jan 05, 2021 18.77 19.63 18.76 19.37 125,263 +0.60(+3.20%)
Jan 04, 2021 19.11 19.37 18.67 18.77 95,292 -0.22(-1.16%)
Dec 31, 2020 18.99 18.99 18.99 52,744 +0.02(+0.11%)
Dec 30, 2020 18.95 19.38 18.85 18.97 52,744 +0.17(+0.90%)
Dec 29, 2020 19.32 19.97 18.54 18.80 81,785 -0.40(-2.08%)
Dec 28, 2020 19.46 20.17 19.19 19.20 107,871 -0.05(-0.26%)
Dec 24, 2020 19.04 19.27 18.87 19.25 37,600 +0.33(+1.74%)
Dec 23, 2020 18.76 19.10 18.73 18.92 59,539 +0.40(+2.13%)
Dec 22, 2020 18.55 18.70 18.43 18.52 132,228 +0.08(+0.46%)
Dec 21, 2020 18.28 18.68 18.25 18.44 86,543 -0.25(-1.34%)
Dec 18, 2020 19.21 19.73 18.64 18.69 429,800 -0.41(-2.15%)
Dec 17, 2020 19.23 19.92 18.96 19.10 95,183 +0.01(+0.05%)
Dec 16, 2020 19.55 19.56 18.94 19.09 106,268 -0.32(-1.65%)
Dec 15, 2020 18.66 19.53 18.50 19.41 144,931 +1.06(+5.78%)
Dec 14, 2020 18.90 18.90 18.04 18.35 120,040 -0.23(-1.24%)
Dec 11, 2020 18.90 19.15 18.43 18.58 128,000 -0.60(-3.13%)
Dec 10, 2020 19.19 19.40 18.48 19.18 102,490 -0.19(-0.98%)
Dec 09, 2020 19.66 19.97 19.20 19.37 95,264 -0.07(-0.36%)
Dec 08, 2020 18.92 19.51 18.90 19.44 113,731 +0.23(+1.20%)
Dec 07, 2020 19.94 19.94 18.82 19.21 179,115 +0.93(+5.09%)
Dec 04, 2020 17.58 18.35 17.54 18.28 79,400 +0.93(+5.36%)
Dec 03, 2020 17.50 17.50 17.12 17.35 55,509 -0.02(-0.12%)
Dec 02, 2020 17.32 17.58 17.05 17.37 83,666 -0.01(-0.06%)
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.