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

Aeries Technology Inc (NQ: AERT )

1.402 -0.018 (-1.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 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 31, 2005 1.300 1.370 1.300 1.340 30,700 +0.02(+1.52%)
Oct 28, 2005 1.260 1.340 1.250 1.320 40,100 +0.01(+0.76%)
Oct 27, 2005 1.270 1.340 1.250 1.310 29,500 +0.04(+3.15%)
Oct 26, 2005 1.260 1.290 1.260 1.270 7,300 +0.01(+0.79%)
Oct 25, 2005 1.260 1.300 1.260 1.260 19,000 -0.05(-3.82%)
Oct 24, 2005 1.260 1.310 1.260 1.310 13,300 +0.02(+1.55%)
Oct 21, 2005 1.290 1.320 1.260 1.290 78,200 +0.00(+0.00%)
Oct 20, 2005 1.280 1.300 1.280 1.290 27,400 -0.02(-1.53%)
Oct 19, 2005 1.320 1.350 1.280 1.310 47,100 -0.08(-5.76%)
Oct 18, 2005 1.400 1.400 1.300 1.390 49,400 +0.07(+5.30%)
Oct 17, 2005 1.370 1.370 1.320 1.320 27,600 -0.04(-2.94%)
Oct 14, 2005 1.360 1.370 1.360 1.360 13,500 +0.00(+0.00%)
Oct 13, 2005 1.350 1.390 1.350 1.360 9,200 +0.00(+0.00%)
Oct 12, 2005 1.350 1.390 1.350 1.360 26,500 +0.01(+0.74%)
Oct 11, 2005 1.360 1.380 1.350 1.350 37,300 -0.04(-2.88%)
Oct 10, 2005 1.380 1.390 1.380 1.390 15,700 +0.01(+0.72%)
Oct 07, 2005 1.360 1.390 1.360 1.380 10,900 -0.01(-0.72%)
Oct 06, 2005 1.410 1.420 1.360 1.390 40,200 -0.02(-1.42%)
Oct 05, 2005 1.440 1.450 1.390 1.410 37,900 -0.03(-2.08%)
Oct 04, 2005 1.500 1.500 1.400 1.440 82,200 +0.02(+1.41%)
Oct 03, 2005 1.450 1.450 1.400 1.420 14,600 -0.02(-1.39%)
Sep 30, 2005 1.440 1.450 1.420 1.440 5,900 +0.00(+0.00%)
Sep 29, 2005 1.410 1.460 1.400 1.440 10,000 +0.03(+2.13%)
Sep 28, 2005 1.510 1.510 1.410 1.410 64,400 -0.10(-6.62%)
Sep 27, 2005 1.430 1.510 1.430 1.510 90,600 +0.05(+3.42%)
Sep 26, 2005 1.440 1.460 1.370 1.460 102,700 +0.06(+4.29%)
Sep 23, 2005 1.420 1.480 1.360 1.400 38,200 -0.04(-2.78%)
Sep 22, 2005 1.320 1.460 1.320 1.440 83,700 +0.06(+4.35%)
Sep 21, 2005 1.410 1.420 1.350 1.380 69,800 -0.04(-2.82%)
Sep 20, 2005 1.410 1.450 1.410 1.420 30,900 -0.04(-2.74%)
Sep 19, 2005 1.430 1.490 1.400 1.460 42,900 +0.05(+3.55%)
Sep 16, 2005 1.450 1.490 1.410 1.410 30,300 -0.02(-1.40%)
Sep 15, 2005 1.480 1.550 1.410 1.430 94,500 -0.06(-4.03%)
Sep 14, 2005 1.430 1.570 1.420 1.490 197,500 +0.05(+3.47%)
Sep 13, 2005 1.530 1.530 1.440 1.440 72,200 -0.09(-5.88%)
Sep 12, 2005 1.510 1.550 1.450 1.530 204,200 -0.01(-0.65%)
Sep 09, 2005 1.680 1.680 1.500 1.540 212,200 -0.14(-8.33%)
Sep 08, 2005 1.660 1.700 1.550 1.680 388,200 +0.02(+1.20%)
Sep 07, 2005 1.600 1.740 1.420 1.660 1,669,400 +0.12(+7.79%)
Sep 06, 2005 1.270 1.740 1.260 1.540 1,529,100 +0.29(+23.20%)
Sep 02, 2005 1.240 1.270 1.220 1.250 52,400 +0.01(+0.81%)
Sep 01, 2005 1.250 1.280 1.230 1.240 26,400 -0.01(-0.80%)
Aug 31, 2005 1.280 1.280 1.220 1.250 54,600 -0.02(-1.57%)
Aug 30, 2005 1.250 1.270 1.220 1.270 52,700 +0.02(+1.60%)
Aug 29, 2005 1.230 1.310 1.210 1.250 114,300 +0.02(+1.63%)
Aug 26, 2005 1.200 1.230 1.200 1.230 33,900 +0.00(+0.00%)
Aug 25, 2005 1.250 1.250 1.210 1.230 36,500 -0.02(-1.60%)
Aug 24, 2005 1.210 1.280 1.210 1.250 43,300 +0.04(+3.31%)
Aug 23, 2005 1.220 1.230 1.210 1.210 10,900 -0.03(-2.42%)
Aug 22, 2005 1.210 1.250 1.210 1.240 25,800 +0.03(+2.48%)
Aug 19, 2005 1.270 1.280 1.210 1.210 49,400 -0.06(-4.72%)
Aug 18, 2005 1.240 1.290 1.220 1.270 74,000 +0.01(+0.79%)
Aug 17, 2005 1.300 1.310 1.230 1.260 55,600 -0.01(-0.79%)
Aug 16, 2005 1.250 1.300 1.250 1.270 66,600 -0.02(-1.55%)
Aug 15, 2005 1.250 1.290 1.240 1.290 48,800 +0.02(+1.57%)
Aug 12, 2005 1.300 1.300 1.260 1.270 8,400 -0.03(-2.31%)
Aug 11, 2005 1.290 1.300 1.280 1.300 11,200 +0.02(+1.56%)
Aug 10, 2005 1.290 1.310 1.250 1.280 29,300 +0.01(+0.79%)
Aug 09, 2005 1.250 1.290 1.250 1.270 53,700 -0.03(-2.31%)
Aug 08, 2005 1.250 1.310 1.250 1.300 24,700 +0.01(+0.78%)
Aug 05, 2005 1.260 1.300 1.230 1.290 89,100 +0.01(+0.78%)
Aug 04, 2005 1.290 1.320 1.260 1.280 74,700 +0.02(+1.59%)
Aug 03, 2005 1.260 1.280 1.260 1.260 14,900 -0.01(-0.79%)
Aug 02, 2005 1.290 1.300 1.260 1.270 80,600 -0.03(-2.31%)
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.