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 30, 2009 0.4700 0.4900 0.4700 0.4700 13,725 +0.00(+0.00%)
Oct 29, 2009 0.4700 0.5000 0.4650 0.4700 24,533 +0.00(+1.08%)
Oct 28, 2009 0.4700 0.4820 0.4650 0.4650 45,218 -0.01(-3.12%)
Oct 27, 2009 0.4900 0.5200 0.4500 0.4800 157,392 +0.00(+0.00%)
Oct 26, 2009 0.4900 0.5000 0.4800 0.4800 15,910 -0.01(-1.92%)
Oct 23, 2009 0.4852 0.5200 0.4810 0.4894 80,529 +0.01(+1.75%)
Oct 22, 2009 0.4800 0.5000 0.4800 0.4810 39,152 +0.01(+1.05%)
Oct 21, 2009 0.5000 0.5095 0.4731 0.4760 31,175 -0.02(-4.23%)
Oct 20, 2009 0.5010 0.5100 0.4970 0.4970 69,762 -0.00(-0.60%)
Oct 19, 2009 0.5100 0.5190 0.4700 0.5000 40,663 -0.01(-1.96%)
Oct 16, 2009 0.4800 0.5190 0.4800 0.5100 35,432 +0.03(+5.15%)
Oct 15, 2009 0.4920 0.5000 0.4800 0.4850 69,644 -0.01(-1.22%)
Oct 14, 2009 0.4900 0.5100 0.4880 0.4910 51,768 +0.00(+0.20%)
Oct 13, 2009 0.5000 0.5030 0.4900 0.4900 138,552 -0.01(-2.39%)
Oct 12, 2009 0.5300 0.5300 0.5020 0.5020 51,626 +0.00(+0.00%)
Oct 09, 2009 0.5300 0.5300 0.5010 0.5020 30,458 -0.03(-5.28%)
Oct 08, 2009 0.5300 0.5300 0.5010 0.5300 3,978 +0.00(+0.00%)
Oct 07, 2009 0.5340 0.5400 0.5100 0.5300 21,099 +0.00(+0.57%)
Oct 06, 2009 0.4650 0.5300 0.4650 0.5270 104,050 +0.06(+11.89%)
Oct 05, 2009 0.5000 0.5100 0.4700 0.4710 198,470 -0.03(-5.80%)
Oct 02, 2009 0.5100 0.5500 0.5000 0.5000 83,460 -0.04(-7.41%)
Oct 01, 2009 0.5500 0.5800 0.5400 0.5400 126,730 -0.05(-8.47%)
Sep 30, 2009 0.5600 0.6000 0.5600 0.5900 27,984 +0.02(+3.51%)
Sep 29, 2009 0.5800 0.6200 0.5700 0.5700 58,062 -0.01(-1.72%)
Sep 28, 2009 0.6200 0.6300 0.5714 0.5800 143,130 -0.01(-1.68%)
Sep 25, 2009 0.6100 0.6299 0.5800 0.5899 86,169 -0.01(-1.68%)
Sep 24, 2009 0.6498 0.6498 0.5813 0.6000 291,481 +0.00(+0.33%)
Sep 23, 2009 0.7000 0.7000 0.5700 0.5980 405,425 -0.05(-8.14%)
Sep 22, 2009 0.7000 0.7000 0.6500 0.6510 215,944 -0.04(-5.52%)
Sep 21, 2009 0.6600 0.6950 0.6600 0.6890 119,429 +0.04(+6.00%)
Sep 18, 2009 0.6700 0.7000 0.6400 0.6500 193,183 +0.01(+1.56%)
Sep 17, 2009 0.6500 0.6500 0.6313 0.6400 165,293 +0.01(+1.59%)
Sep 16, 2009 0.6600 0.6700 0.6300 0.6300 165,864 -0.03(-4.55%)
Sep 15, 2009 0.6200 0.6700 0.6200 0.6600 400,751 +0.05(+8.02%)
Sep 14, 2009 0.5690 0.6890 0.5600 0.6110 618,354 +0.07(+13.36%)
Sep 11, 2009 0.5100 0.5390 0.5015 0.5390 57,926 +0.04(+7.61%)
Sep 10, 2009 0.5488 0.5500 0.5000 0.5009 87,466 +0.00(+0.18%)
Sep 09, 2009 0.5200 0.5500 0.5000 0.5000 303,394 -0.00(-0.58%)
Sep 08, 2009 0.5290 0.5480 0.4800 0.5029 174,461 -0.00(-0.28%)
Sep 04, 2009 0.5800 0.6090 0.4700 0.5043 606,844 -0.10(-15.95%)
Sep 03, 2009 0.4800 0.6600 0.4600 0.6000 1,082,755 +0.14(+30.43%)
Sep 02, 2009 0.4800 0.5000 0.4600 0.4600 61,444 +0.00(+0.00%)
Sep 01, 2009 0.4300 0.4700 0.4203 0.4600 49,296 +0.04(+9.52%)
Aug 31, 2009 0.4600 0.4700 0.4200 0.4200 82,587 -0.04(-8.70%)
Aug 28, 2009 0.5400 0.5400 0.4400 0.4600 246,281 -0.03(-6.12%)
Aug 27, 2009 0.5200 0.5500 0.4900 0.4900 204,882 -0.01(-2.31%)
Aug 26, 2009 0.5100 0.5700 0.5000 0.5016 350,683 -0.01(-2.60%)
Aug 25, 2009 0.4600 0.5401 0.4100 0.5150 632,397 +0.08(+17.58%)
Aug 24, 2009 0.4000 0.4900 0.3717 0.4380 487,838 +0.03(+6.83%)
Aug 21, 2009 0.3800 0.4400 0.3715 0.4100 290,920 +0.04(+10.81%)
Aug 20, 2009 0.3810 0.4000 0.3700 0.3700 74,063 -0.01(-2.66%)
Aug 19, 2009 0.4100 0.4100 0.3800 0.3801 22,730 -0.00(-0.24%)
Aug 18, 2009 0.3700 0.4000 0.3700 0.3810 62,306 +0.01(+2.97%)
Aug 17, 2009 0.4200 0.4200 0.3600 0.3700 55,391 +0.00(+0.00%)
Aug 14, 2009 0.3850 0.3900 0.3700 0.3700 37,654 -0.02(-5.13%)
Aug 13, 2009 0.3900 0.4000 0.3900 0.3900 43,050 +0.00(+0.00%)
Aug 12, 2009 0.3901 0.4099 0.3850 0.3900 72,969 +0.00(+0.03%)
Aug 11, 2009 0.3850 0.4001 0.3850 0.3899 44,913 -0.00(-0.41%)
Aug 10, 2009 0.4300 0.4300 0.3900 0.3915 48,097 -0.03(-6.79%)
Aug 07, 2009 0.4300 0.4300 0.4000 0.4200 25,243 +0.00(+0.00%)
Aug 06, 2009 0.3800 0.4300 0.3800 0.4200 66,729 +0.03(+7.69%)
Aug 05, 2009 0.4400 0.4400 0.3850 0.3900 139,910 -0.04(-9.30%)
Aug 04, 2009 0.4500 0.4500 0.4200 0.4300 77,038 +0.02(+4.88%)
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.