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 (%)
Nov 30, 2020 17.60 17.82 17.08 17.15 97,138 -0.58(-3.27%)
Nov 27, 2020 18.02 18.25 17.47 17.73 61,300 -0.35(-1.94%)
Nov 25, 2020 18.16 18.25 17.87 18.08 91,300 -0.32(-1.74%)
Nov 24, 2020 17.86 18.57 17.76 18.40 150,640 +0.76(+4.31%)
Nov 23, 2020 17.06 17.80 17.06 17.64 79,862 +0.79(+4.69%)
Nov 20, 2020 17.07 17.15 16.72 16.85 87,400 -0.53(-3.05%)
Nov 19, 2020 17.08 17.40 16.72 17.38 89,043 +0.01(+0.06%)
Nov 18, 2020 17.29 17.61 16.94 17.37 117,136 +0.23(+1.34%)
Nov 17, 2020 16.95 17.26 16.60 17.14 148,336 -0.08(-0.46%)
Nov 16, 2020 16.70 17.26 16.66 17.22 128,223 +0.84(+5.13%)
Nov 13, 2020 15.88 16.43 15.70 16.38 83,200 +0.72(+4.60%)
Nov 12, 2020 16.08 16.25 15.53 15.66 180,738 -0.58(-3.57%)
Nov 11, 2020 16.49 16.51 15.83 16.24 95,432 -0.24(-1.46%)
Nov 10, 2020 15.52 16.90 15.52 16.48 211,479 +1.18(+7.71%)
Nov 09, 2020 15.69 15.79 14.88 15.30 238,850 +1.26(+8.97%)
Nov 06, 2020 14.47 14.47 13.98 14.04 85,400 -0.35(-2.43%)
Nov 05, 2020 14.16 14.69 14.16 14.39 131,486 +0.22(+1.55%)
Nov 04, 2020 14.36 14.56 14.02 14.17 141,168 -0.53(-3.61%)
Nov 03, 2020 14.60 15.17 14.35 14.70 174,010 +0.35(+2.44%)
Nov 02, 2020 14.21 14.43 13.90 14.35 192,777 +0.24(+1.70%)
Oct 30, 2020 13.88 14.43 13.88 14.11 210,400 +0.20(+1.44%)
Oct 29, 2020 14.30 14.48 13.72 13.91 202,490 -0.56(-3.87%)
Oct 28, 2020 14.55 14.80 14.27 14.47 104,853 -0.48(-3.21%)
Oct 27, 2020 15.36 15.39 14.86 14.95 75,338 -0.49(-3.17%)
Oct 26, 2020 15.47 15.48 14.86 15.44 103,805 -0.30(-1.91%)
Oct 23, 2020 15.65 15.83 15.47 15.74 66,200 +0.29(+1.88%)
Oct 22, 2020 15.47 15.77 15.33 15.45 71,636 -0.02(-0.13%)
Oct 21, 2020 15.75 15.86 15.44 15.47 62,975 -0.33(-2.09%)
Oct 20, 2020 15.94 16.00 15.70 15.80 160,744 -0.02(-0.13%)
Oct 19, 2020 16.05 16.33 15.68 15.82 208,965 -0.23(-1.43%)
Oct 16, 2020 15.84 16.20 15.54 16.05 220,900 +0.11(+0.69%)
Oct 15, 2020 15.21 15.97 15.21 15.94 175,656 +0.61(+3.98%)
Oct 14, 2020 15.40 15.61 15.31 15.33 69,187 -0.07(-0.45%)
Oct 13, 2020 15.20 15.69 15.20 15.40 176,483 -0.10(-0.65%)
Oct 12, 2020 15.50 15.66 14.68 15.50 125,449 +0.01(+0.06%)
Oct 09, 2020 15.33 15.61 15.10 15.49 105,300 +0.34(+2.24%)
Oct 08, 2020 15.00 15.17 14.49 15.15 97,965 +0.23(+1.54%)
Oct 07, 2020 14.75 15.07 14.74 14.92 123,888 +0.31(+2.12%)
Oct 06, 2020 15.04 15.66 14.58 14.61 130,984 -0.22(-1.48%)
Oct 05, 2020 14.67 15.47 14.50 14.83 100,628 +0.28(+1.92%)
Oct 02, 2020 14.30 14.68 13.91 14.55 77,700 +0.31(+2.14%)
Oct 01, 2020 14.04 14.31 13.89 14.24 131,830 +0.11(+0.81%)
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%)
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.