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 (%)
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%)
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%)
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.