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

Aeries Technology Inc (NQ: AERT )

1.470 -0.030 (-2.00%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 12, 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 (%)
Apr 30, 2009 0.4000 0.4200 0.4000 0.4010 12,289 +0.00(+0.25%)
Apr 29, 2009 0.3800 0.4300 0.3800 0.4000 30,645 +0.05(+14.29%)
Apr 28, 2009 0.4000 0.4101 0.3210 0.3500 61,270 -0.05(-12.50%)
Apr 27, 2009 0.3400 0.4000 0.3200 0.4000 39,456 +0.09(+29.03%)
Apr 24, 2009 0.4000 0.4000 0.2800 0.3100 133,785 -0.10(-24.39%)
Apr 23, 2009 0.4502 0.4600 0.4100 0.4100 40,928 -0.06(-11.83%)
Apr 22, 2009 0.5100 0.5100 0.4511 0.4650 6,424 -0.03(-7.00%)
Apr 21, 2009 0.5085 0.5085 0.4500 0.5000 27,652 +0.00(+0.00%)
Apr 20, 2009 0.5085 0.5085 0.4500 0.5000 206,150 +0.00(+0.00%)
Apr 17, 2009 0.4500 0.5079 0.4308 0.5000 66,650 +0.02(+4.17%)
Apr 16, 2009 0.4600 0.5085 0.4600 0.4800 95,402 +0.02(+4.35%)
Apr 15, 2009 0.5000 0.5100 0.4600 0.4600 54,860 -0.04(-8.00%)
Apr 14, 2009 0.4800 0.5100 0.4400 0.5000 216,267 +0.00(+0.00%)
Apr 13, 2009 0.5000 0.5600 0.4500 0.5000 196,513 -0.01(-1.96%)
Apr 09, 2009 0.5000 0.5200 0.4500 0.5100 53,366 +0.01(+2.00%)
Apr 08, 2009 0.5500 0.5600 0.4200 0.5000 183,886 -0.11(-18.03%)
Apr 07, 2009 0.7500 0.7500 0.6100 0.6100 135,557 -0.09(-12.86%)
Apr 06, 2009 0.6900 0.7500 0.5600 0.7000 277,720 +0.15(+27.02%)
Apr 03, 2009 0.3998 0.6500 0.3898 0.5511 486,694 +0.16(+41.31%)
Apr 02, 2009 0.3200 0.5000 0.3200 0.3900 309,669 +0.09(+30.00%)
Apr 01, 2009 0.3100 0.3100 0.2900 0.3000 123,160 -0.01(-3.23%)
Mar 31, 2009 0.1998 0.3500 0.1923 0.3100 202,709 +0.11(+55.00%)
Mar 30, 2009 0.2500 0.2500 0.1900 0.2000 54,275 -0.06(-23.08%)
Mar 26, 2009 0.2600 0.2600 0.2300 0.2600 34,130 +0.01(+3.96%)
Mar 25, 2009 0.2500 0.2600 0.2200 0.2501 79,451 +0.01(+2.08%)
Mar 24, 2009 0.1800 0.3000 0.1800 0.2450 249,401 +0.07(+36.11%)
Mar 23, 2009 0.1800 0.1800 0.1400 0.1800 46,134 +0.04(+27.57%)
Mar 20, 2009 0.1700 0.1700 0.1411 0.1411 18,521 +0.00(+0.79%)
Mar 19, 2009 0.1400 0.1699 0.1400 0.1400 117,298 -0.00(-3.45%)
Mar 18, 2009 0.1600 0.1800 0.1400 0.1450 60,219 -0.02(-9.38%)
Mar 17, 2009 0.1500 0.1740 0.1500 0.1600 44,470 +0.02(+14.20%)
Mar 16, 2009 0.1700 0.1700 0.1400 0.1401 40,250 -0.03(-17.59%)
Mar 13, 2009 0.1700 0.1700 0.1400 0.1700 7,470 +0.00(+0.00%)
Mar 12, 2009 0.1399 0.1700 0.1200 0.1700 19,960 +0.05(+41.67%)
Mar 11, 2009 0.1600 0.1600 0.1200 0.1200 24,152 -0.02(-14.29%)
Mar 10, 2009 0.1500 0.1600 0.1400 0.1400 23,471 -0.00(-1.48%)
Mar 09, 2009 0.1500 0.1500 0.1299 0.1421 12,560 +0.02(+18.42%)
Mar 06, 2009 0.1300 0.1700 0.1200 0.1200 46,727 -0.03(-20.00%)
Mar 05, 2009 0.1499 0.1500 0.1300 0.1500 19,200 +0.02(+15.38%)
Mar 04, 2009 0.1200 0.1797 0.1200 0.1300 26,008 -0.02(-13.33%)
Mar 02, 2009 0.1590 0.1590 0.1400 0.1500 16,425 +0.00(+0.00%)
Feb 27, 2009 0.1590 0.1590 0.1400 0.1500 19,542 +0.00(+0.00%)
Feb 26, 2009 0.1580 0.1590 0.1400 0.1500 19,900 +0.01(+7.14%)
Feb 25, 2009 0.1500 0.1554 0.1400 0.1400 49,400 -0.02(-10.26%)
Feb 24, 2009 0.1600 0.1800 0.1450 0.1560 23,944 -0.01(-8.24%)
Feb 23, 2009 0.1800 0.1900 0.1700 0.1700 86,060 -0.01(-5.56%)
Feb 20, 2009 0.1890 0.1890 0.1700 0.1800 42,680 -0.01(-5.26%)
Feb 19, 2009 0.1400 0.1900 0.1400 0.1900 55,304 +0.05(+35.71%)
Feb 18, 2009 0.1600 0.1600 0.1400 0.1400 40,387 -0.02(-12.50%)
Feb 17, 2009 0.1600 0.1700 0.1500 0.1600 50,227 -0.01(-3.03%)
Feb 13, 2009 0.1600 0.1650 0.1600 0.1650 5,885 +0.01(+3.13%)
Feb 12, 2009 0.1600 0.1650 0.1600 0.1600 3,310 -0.01(-3.03%)
Feb 11, 2009 0.1600 0.1650 0.1600 0.1650 1,050 +0.00(+0.00%)
Feb 10, 2009 0.1600 0.1650 0.1600 0.1650 18,858 +0.01(+3.13%)
Feb 09, 2009 0.1600 0.1600 0.1500 0.1600 6,346 +0.00(+0.00%)
Feb 06, 2009 0.1650 0.1650 0.1500 0.1600 15,900 -0.01(-3.03%)
Feb 05, 2009 0.1500 0.1650 0.1500 0.1650 33,873 +0.01(+3.77%)
Feb 04, 2009 0.1400 0.1650 0.1400 0.1590 29,508 -0.01(-3.64%)
Feb 03, 2009 0.1500 0.1650 0.1500 0.1650 24,687 +0.02(+10.00%)
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.