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 (%)
Sep 30, 2020 14.40 14.64 13.99 14.13 171,146 -0.15(-1.05%)
Sep 29, 2020 14.12 14.43 14.04 14.28 125,857 +0.02(+0.14%)
Sep 28, 2020 14.11 14.50 14.11 14.26 114,472 +0.33(+2.37%)
Sep 25, 2020 13.74 14.04 13.71 13.93 67,300 +0.05(+0.36%)
Sep 24, 2020 13.77 14.18 13.67 13.88 120,902 +0.17(+1.24%)
Sep 23, 2020 14.04 14.34 13.66 13.71 101,541 -0.42(-2.97%)
Sep 22, 2020 14.21 14.40 13.80 14.13 96,000 -0.05(-0.35%)
Sep 21, 2020 14.89 15.01 14.01 14.18 159,074 -1.04(-6.80%)
Sep 18, 2020 15.33 15.33 14.82 15.21 581,600 +0.19(+1.23%)
Sep 17, 2020 14.57 15.25 14.57 15.03 81,985 +0.23(+1.55%)
Sep 16, 2020 14.40 14.95 14.39 14.80 114,359 +0.44(+3.06%)
Sep 15, 2020 14.50 14.56 14.18 14.36 60,026 -0.08(-0.55%)
Sep 14, 2020 14.51 14.72 14.35 14.44 67,596 +0.04(+0.28%)
Sep 11, 2020 14.67 14.74 14.30 14.40 80,500 -0.23(-1.57%)
Sep 10, 2020 15.04 15.06 14.49 14.63 129,611 -0.42(-2.79%)
Sep 09, 2020 15.26 16.04 14.78 15.05 96,580 -0.14(-0.92%)
Sep 08, 2020 15.85 15.86 15.11 15.19 95,687 -0.81(-5.06%)
Sep 04, 2020 16.07 16.55 15.87 16.00 92,700 +0.31(+1.98%)
Sep 03, 2020 16.42 16.63 15.63 15.69 97,291 -0.53(-3.27%)
Sep 02, 2020 16.45 16.54 16.09 16.22 128,711 -0.21(-1.28%)
Sep 01, 2020 16.11 16.44 15.92 16.43 63,659 +0.25(+1.51%)
Aug 31, 2020 16.23 16.80 16.03 16.18 138,639 -0.18(-1.07%)
Aug 28, 2020 16.25 16.39 15.98 16.36 70,900 +0.20(+1.24%)
Aug 27, 2020 16.15 16.38 15.96 16.16 62,925 -0.01(-0.06%)
Aug 26, 2020 16.10 16.35 15.81 16.17 90,447 +0.01(+0.06%)
Aug 25, 2020 16.47 16.57 16.13 16.16 50,383 -0.14(-0.86%)
Aug 24, 2020 16.31 16.53 16.07 16.30 89,028 +0.16(+0.99%)
Aug 21, 2020 16.36 16.51 15.93 16.14 70,500 -0.24(-1.47%)
Aug 20, 2020 16.51 16.92 16.32 16.38 34,676 -0.36(-2.15%)
Aug 19, 2020 16.98 17.18 16.68 16.74 80,165 -0.19(-1.12%)
Aug 18, 2020 17.03 17.05 16.70 16.93 89,685 -0.23(-1.34%)
Aug 17, 2020 17.08 17.52 16.82 17.16 103,892 +0.11(+0.65%)
Aug 14, 2020 16.63 17.13 16.51 17.05 135,600 +0.35(+2.10%)
Aug 13, 2020 17.06 17.12 16.66 16.70 85,517 -0.46(-2.68%)
Aug 12, 2020 17.78 17.78 16.89 17.16 62,232 -0.37(-2.11%)
Aug 11, 2020 17.79 17.95 17.43 17.53 92,233 +0.06(+0.34%)
Aug 10, 2020 17.36 17.73 17.24 17.47 140,002 +0.13(+0.75%)
Aug 07, 2020 16.73 17.36 16.73 17.34 73,500 +0.53(+3.15%)
Aug 06, 2020 16.81 17.11 16.71 16.81 44,317 -0.09(-0.53%)
Aug 05, 2020 16.94 17.00 16.58 16.90 84,128 +0.20(+1.17%)
Aug 04, 2020 16.61 16.92 16.39 16.70 141,711 +0.14(+0.88%)
Aug 03, 2020 15.45 16.58 15.45 16.56 118,852 +1.14(+7.39%)
Jul 31, 2020 15.51 15.73 14.88 15.42 124,500 -0.30(-1.91%)
Jul 30, 2020 16.39 16.71 15.48 15.72 82,312 -1.53(-8.87%)
Jul 29, 2020 16.70 17.25 16.69 17.25 91,633 +0.62(+3.73%)
Jul 28, 2020 15.99 16.82 15.99 16.63 107,320 +0.65(+4.07%)
Jul 27, 2020 15.98 16.10 15.69 15.98 69,786 -0.06(-0.37%)
Jul 24, 2020 16.35 16.49 15.78 16.04 110,200 -0.33(-2.02%)
Jul 23, 2020 16.06 16.50 16.06 16.37 84,678 +0.31(+1.93%)
Jul 22, 2020 16.16 16.48 16.02 16.06 65,792 -0.29(-1.77%)
Jul 21, 2020 15.75 16.41 15.74 16.35 71,371 +0.75(+4.81%)
Jul 20, 2020 15.91 15.95 15.25 15.60 67,237 -0.44(-2.71%)
Jul 17, 2020 15.91 16.27 15.83 16.04 111,900 +0.02(+0.09%)
Jul 16, 2020 16.18 16.38 15.81 16.02 134,632 -0.23(-1.42%)
Jul 15, 2020 15.99 16.47 15.99 16.25 115,940 +0.69(+4.43%)
Jul 14, 2020 15.19 15.58 14.99 15.56 83,202 +0.45(+2.98%)
Jul 13, 2020 15.36 15.49 14.83 15.11 86,210 -0.05(-0.33%)
Jul 10, 2020 14.56 15.20 14.31 15.16 64,300 +0.63(+4.34%)
Jul 09, 2020 14.71 14.97 14.31 14.53 115,892 -0.30(-2.02%)
Jul 08, 2020 15.11 15.27 14.56 14.83 83,331 -0.34(-2.24%)
Jul 07, 2020 15.51 15.59 15.07 15.17 211,439 -0.61(-3.87%)
Jul 06, 2020 16.45 16.47 15.73 15.78 86,942 -0.31(-1.93%)
Jul 02, 2020 16.14 16.42 15.84 16.09 113,600 +0.33(+2.09%)
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.