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 (%)
Jul 31, 2003 1.410 1.420 1.370 1.380 9,300 +0.01(+0.73%)
Jul 30, 2003 1.440 1.440 1.360 1.370 6,400 -0.01(-0.72%)
Jul 29, 2003 1.390 1.440 1.380 1.380 19,500 +0.00(+0.00%)
Jul 28, 2003 1.420 1.430 1.330 1.380 20,300 -0.04(-2.82%)
Jul 25, 2003 1.440 1.440 1.390 1.420 21,800 +0.04(+2.90%)
Jul 24, 2003 1.350 1.410 1.350 1.380 6,000 +0.04(+2.99%)
Jul 23, 2003 1.440 1.440 1.310 1.340 16,400 -0.03(-2.19%)
Jul 22, 2003 1.420 1.440 1.370 1.370 14,700 -0.01(-0.72%)
Jul 21, 2003 1.390 1.390 1.350 1.380 5,200 +0.01(+0.73%)
Jul 18, 2003 1.380 1.380 1.350 1.370 13,000 -0.01(-0.72%)
Jul 17, 2003 1.390 1.400 1.370 1.380 8,700 -0.03(-2.13%)
Jul 16, 2003 1.390 1.410 1.380 1.410 2,100 +0.03(+2.17%)
Jul 15, 2003 1.440 1.440 1.360 1.380 12,800 +0.00(+0.00%)
Jul 14, 2003 1.400 1.510 1.350 1.380 89,600 -0.01(-0.72%)
Jul 11, 2003 1.390 1.390 1.350 1.390 4,700 -0.01(-0.71%)
Jul 10, 2003 1.400 1.400 1.350 1.400 30,900 -0.01(-0.71%)
Jul 09, 2003 1.440 1.480 1.380 1.410 26,000 +0.01(+0.71%)
Jul 08, 2003 1.400 1.500 1.390 1.400 27,700 +0.00(+0.00%)
Jul 07, 2003 1.360 1.460 1.360 1.400 20,800 -0.02(-1.41%)
Jul 03, 2003 1.410 1.440 1.400 1.420 7,500 +0.01(+0.71%)
Jul 02, 2003 1.440 1.440 1.350 1.410 22,900 +0.00(+0.00%)
Jul 01, 2003 1.440 1.440 1.350 1.410 22,000 +0.00(+0.00%)
Jun 30, 2003 1.440 1.470 1.350 1.410 28,000 -0.02(-1.40%)
Jun 27, 2003 1.440 1.440 1.390 1.430 20,000 -0.02(-1.38%)
Jun 26, 2003 1.360 1.470 1.310 1.450 23,900 +0.07(+5.07%)
Jun 25, 2003 1.380 1.380 1.320 1.380 7,000 -0.03(-2.13%)
Jun 24, 2003 1.430 1.430 1.310 1.410 23,300 -0.02(-1.40%)
Jun 23, 2003 1.480 1.480 1.260 1.430 41,200 -0.02(-1.38%)
Jun 20, 2003 1.470 1.490 1.320 1.450 46,400 -0.02(-1.36%)
Jun 19, 2003 1.420 1.490 1.400 1.470 47,000 +0.10(+7.30%)
Jun 18, 2003 1.460 1.490 1.370 1.370 46,100 -0.08(-5.52%)
Jun 17, 2003 1.500 1.540 1.250 1.450 110,600 -0.01(-0.68%)
Jun 16, 2003 1.260 1.560 1.260 1.460 231,800 +0.16(+12.31%)
Jun 13, 2003 1.330 1.330 1.200 1.300 51,200 +0.00(+0.00%)
Jun 12, 2003 1.140 1.370 1.120 1.300 120,200 +0.16(+14.04%)
Jun 11, 2003 1.080 1.140 1.070 1.140 64,400 +0.07(+6.54%)
Jun 10, 2003 1.040 1.070 1.040 1.070 23,300 +0.04(+3.88%)
Jun 09, 2003 1.000 1.050 0.9900 1.030 70,600 +0.02(+1.98%)
Jun 06, 2003 1.040 1.040 1.000 1.010 33,700 -0.01(-0.98%)
Jun 05, 2003 1.050 1.050 1.020 1.020 33,700 -0.01(-0.97%)
Jun 04, 2003 1.050 1.060 1.020 1.030 27,200 -0.04(-3.74%)
Jun 03, 2003 1.020 1.070 1.010 1.070 29,400 +0.05(+4.90%)
Jun 02, 2003 1.040 1.060 1.020 1.020 12,800 +0.00(+0.00%)
May 30, 2003 1.030 1.060 1.000 1.020 64,500 -0.05(-4.67%)
May 29, 2003 1.060 1.080 1.000 1.070 23,300 +0.02(+1.90%)
May 28, 2003 1.080 1.100 1.050 1.050 8,400 -0.04(-3.67%)
May 27, 2003 1.030 1.110 1.030 1.090 34,700 +0.05(+4.81%)
May 23, 2003 1.040 1.070 1.040 1.040 29,600 +0.00(+0.00%)
May 22, 2003 1.030 1.070 1.010 1.040 29,800 -0.06(-5.45%)
May 21, 2003 1.020 1.100 1.000 1.100 35,600 +0.04(+3.77%)
May 20, 2003 1.080 1.080 1.060 1.060 15,800 -0.02(-1.85%)
May 19, 2003 1.140 1.140 0.9800 1.080 88,500 +0.02(+1.89%)
May 16, 2003 1.100 1.140 1.050 1.060 43,900 -0.08(-7.02%)
May 15, 2003 1.140 1.140 1.080 1.140 95,900 +0.00(+0.00%)
May 14, 2003 1.130 1.150 1.130 1.140 4,900 +0.02(+1.79%)
May 13, 2003 1.150 1.150 1.100 1.120 30,600 -0.02(-1.75%)
May 12, 2003 1.140 1.150 1.120 1.140 17,100 +0.03(+2.70%)
May 09, 2003 1.140 1.140 1.110 1.110 1,500 -0.03(-2.63%)
May 08, 2003 1.160 1.160 1.110 1.140 5,500 +0.01(+0.88%)
May 07, 2003 1.150 1.150 1.120 1.130 15,000 -0.02(-1.74%)
May 06, 2003 1.140 1.150 1.100 1.150 14,900 +0.04(+3.60%)
May 05, 2003 1.140 1.140 1.110 1.110 37,000 -0.03(-2.63%)
May 02, 2003 1.120 1.150 1.100 1.140 46,400 +0.02(+1.79%)
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.