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, 2007 1.520 1.600 1.520 1.551 30,314 +0.01(+0.71%)
Jul 30, 2007 1.480 1.540 1.480 1.540 39,666 +0.06(+4.05%)
Jul 27, 2007 1.510 1.520 1.480 1.480 57,908 -0.05(-3.26%)
Jul 26, 2007 1.530 1.540 1.500 1.530 69,446 -0.01(-0.66%)
Jul 25, 2007 1.590 1.590 1.530 1.540 34,821 -0.05(-3.18%)
Jul 24, 2007 1.600 1.630 1.580 1.591 112,601 -0.03(-1.81%)
Jul 23, 2007 1.650 1.651 1.560 1.620 63,800 -0.06(-3.57%)
Jul 20, 2007 1.550 1.720 1.550 1.680 245,070 +0.15(+9.80%)
Jul 19, 2007 1.540 1.540 1.500 1.530 61,218 +0.01(+0.66%)
Jul 18, 2007 1.520 1.550 1.500 1.520 98,763 +0.00(+0.00%)
Jul 17, 2007 1.500 1.550 1.500 1.520 51,537 +0.01(+0.66%)
Jul 16, 2007 1.500 1.530 1.500 1.510 80,378 +0.00(+0.00%)
Jul 13, 2007 1.510 1.580 1.500 1.510 160,573 +0.00(+0.00%)
Jul 12, 2007 1.540 1.540 1.500 1.510 44,901 -0.01(-0.66%)
Jul 11, 2007 1.530 1.562 1.520 1.520 46,794 -0.02(-1.30%)
Jul 10, 2007 1.530 1.600 1.520 1.540 42,541 -0.01(-0.65%)
Jul 09, 2007 1.580 1.600 1.540 1.550 70,295 -0.01(-0.64%)
Jul 06, 2007 1.550 1.580 1.550 1.560 46,075 -0.02(-1.27%)
Jul 05, 2007 1.600 1.660 1.550 1.580 84,563 -0.04(-2.47%)
Jul 03, 2007 1.620 1.670 1.610 1.620 20,300 -0.01(-0.61%)
Jul 02, 2007 1.650 1.660 1.610 1.630 32,200 +0.02(+1.24%)
Jun 29, 2007 1.570 1.650 1.550 1.610 30,900 +0.07(+4.55%)
Jun 28, 2007 1.590 1.590 1.520 1.540 81,700 -0.04(-2.53%)
Jun 27, 2007 1.630 1.640 1.540 1.580 92,800 -0.08(-4.82%)
Jun 26, 2007 1.750 1.750 1.520 1.660 172,100 -0.04(-2.35%)
Jun 25, 2007 1.680 1.820 1.650 1.700 154,700 -0.01(-0.58%)
Jun 22, 2007 1.730 1.800 1.680 1.710 139,800 -0.09(-5.00%)
Jun 21, 2007 1.740 1.820 1.700 1.800 279,200 +0.10(+5.88%)
Jun 20, 2007 1.680 1.780 1.650 1.700 238,700 +0.05(+3.03%)
Jun 19, 2007 1.550 1.680 1.550 1.650 137,200 +0.12(+7.84%)
Jun 18, 2007 1.550 1.550 1.520 1.530 27,600 +0.02(+1.32%)
Jun 15, 2007 1.570 1.580 1.500 1.510 52,400 -0.03(-1.95%)
Jun 14, 2007 1.570 1.580 1.530 1.540 35,600 -0.04(-2.53%)
Jun 13, 2007 1.550 1.580 1.530 1.580 64,700 +0.05(+3.27%)
Jun 12, 2007 1.540 1.550 1.510 1.530 54,600 +0.01(+0.66%)
Jun 11, 2007 1.460 1.550 1.450 1.520 110,000 +0.08(+5.56%)
Jun 08, 2007 1.420 1.460 1.420 1.440 49,400 +0.02(+1.41%)
Jun 07, 2007 1.430 1.440 1.400 1.420 45,100 +0.00(+0.00%)
Jun 06, 2007 1.380 1.430 1.310 1.420 57,500 +0.01(+0.71%)
Jun 05, 2007 1.350 1.420 1.350 1.410 55,000 +0.03(+2.17%)
Jun 04, 2007 1.420 1.420 1.360 1.380 64,900 +0.01(+0.73%)
Jun 01, 2007 1.370 1.400 1.370 1.370 42,200 +0.00(+0.00%)
May 31, 2007 1.440 1.440 1.370 1.370 82,500 -0.04(-2.84%)
May 30, 2007 1.410 1.450 1.400 1.410 40,300 +0.00(+0.00%)
May 29, 2007 1.390 1.420 1.350 1.410 113,000 +0.07(+5.22%)
May 25, 2007 1.360 1.390 1.340 1.340 57,000 -0.03(-2.19%)
May 24, 2007 1.380 1.450 1.350 1.370 67,100 +0.00(+0.00%)
May 23, 2007 1.350 1.400 1.340 1.370 104,500 +0.02(+1.48%)
May 22, 2007 1.360 1.370 1.350 1.350 90,700 +0.00(+0.00%)
May 21, 2007 1.360 1.380 1.340 1.350 82,000 -0.01(-0.74%)
May 18, 2007 1.380 1.400 1.310 1.360 174,000 -0.02(-1.45%)
May 17, 2007 1.430 1.430 1.380 1.380 89,900 -0.07(-4.83%)
May 16, 2007 1.430 1.460 1.400 1.450 73,500 +0.00(+0.00%)
May 15, 2007 1.410 1.450 1.410 1.450 65,000 +0.04(+2.84%)
May 14, 2007 1.410 1.440 1.410 1.410 83,700 -0.01(-0.70%)
May 11, 2007 1.460 1.460 1.400 1.420 114,300 -0.04(-2.74%)
May 10, 2007 1.520 1.520 1.460 1.460 70,400 -0.05(-3.31%)
May 09, 2007 1.480 1.510 1.480 1.510 48,100 +0.02(+1.34%)
May 08, 2007 1.580 1.580 1.460 1.490 87,500 -0.09(-5.70%)
May 07, 2007 1.540 1.580 1.500 1.580 65,300 +0.05(+3.27%)
May 04, 2007 1.490 1.530 1.470 1.530 56,700 +0.06(+4.08%)
May 03, 2007 1.480 1.480 1.460 1.470 86,800 -0.02(-1.34%)
May 02, 2007 1.540 1.550 1.490 1.490 74,700 -0.05(-3.25%)
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.