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 (%)
Nov 30, 2004 1.310 1.350 1.250 1.280 154,500 -0.03(-2.29%)
Nov 29, 2004 1.450 1.450 1.300 1.310 44,800 -0.04(-2.96%)
Nov 26, 2004 1.350 1.350 1.310 1.350 27,700 +0.02(+1.50%)
Nov 24, 2004 1.380 1.380 1.300 1.330 55,800 -0.02(-1.48%)
Nov 23, 2004 1.350 1.380 1.250 1.350 137,800 -0.05(-3.57%)
Nov 22, 2004 1.340 1.420 1.330 1.400 33,900 -0.03(-2.10%)
Nov 19, 2004 1.460 1.460 1.350 1.430 57,600 +0.05(+3.62%)
Nov 18, 2004 1.400 1.480 1.360 1.380 117,300 +0.00(+0.00%)
Nov 17, 2004 1.540 1.550 1.370 1.380 156,100 -0.13(-8.61%)
Nov 16, 2004 1.430 1.580 1.430 1.510 222,100 +0.01(+0.67%)
Nov 15, 2004 1.520 1.670 1.470 1.500 588,900 +0.09(+6.38%)
Nov 12, 2004 1.480 1.540 1.340 1.410 101,500 +0.05(+3.68%)
Nov 11, 2004 1.360 1.400 1.330 1.360 14,000 +0.00(+0.00%)
Nov 10, 2004 1.350 1.380 1.330 1.360 18,200 +0.00(+0.00%)
Nov 09, 2004 1.350 1.390 1.340 1.360 25,200 +0.00(+0.00%)
Nov 08, 2004 1.400 1.410 1.340 1.360 15,600 -0.01(-0.73%)
Nov 05, 2004 1.380 1.420 1.370 1.370 15,800 -0.03(-2.14%)
Nov 04, 2004 1.360 1.420 1.360 1.400 19,000 -0.01(-0.71%)
Nov 03, 2004 1.370 1.420 1.350 1.410 3,500 +0.02(+1.44%)
Nov 02, 2004 1.440 1.440 1.330 1.390 13,700 +0.01(+0.72%)
Nov 01, 2004 1.350 1.410 1.340 1.380 15,500 -0.05(-3.50%)
Oct 29, 2004 1.390 1.440 1.340 1.430 10,300 +0.03(+2.14%)
Oct 28, 2004 1.350 1.400 1.330 1.400 27,300 +0.04(+2.94%)
Oct 27, 2004 1.320 1.380 1.320 1.360 28,900 -0.02(-1.45%)
Oct 26, 2004 1.390 1.440 1.370 1.380 31,200 +0.00(+0.00%)
Oct 25, 2004 1.400 1.450 1.360 1.380 17,700 -0.02(-1.43%)
Oct 22, 2004 1.360 1.400 1.360 1.400 14,900 +0.00(+0.00%)
Oct 21, 2004 1.390 1.400 1.390 1.400 19,900 -0.04(-2.78%)
Oct 20, 2004 1.390 1.450 1.340 1.440 29,300 +0.05(+3.60%)
Oct 19, 2004 1.430 1.450 1.350 1.390 41,500 -0.06(-4.14%)
Oct 18, 2004 1.450 1.480 1.420 1.450 22,400 -0.05(-3.33%)
Oct 15, 2004 1.420 1.500 1.420 1.500 15,000 +0.08(+5.63%)
Oct 14, 2004 1.490 1.490 1.420 1.420 17,800 +0.00(+0.00%)
Oct 13, 2004 1.480 1.510 1.400 1.420 28,400 -0.08(-5.33%)
Oct 12, 2004 1.530 1.530 1.460 1.500 10,000 +0.03(+2.04%)
Oct 11, 2004 1.470 1.540 1.470 1.470 23,200 -0.04(-2.65%)
Oct 08, 2004 1.530 1.580 1.470 1.510 127,500 +0.03(+2.03%)
Oct 07, 2004 1.380 1.530 1.380 1.480 111,000 +0.16(+12.12%)
Oct 06, 2004 1.470 1.510 1.200 1.320 192,800 -0.20(-13.16%)
Oct 05, 2004 1.480 1.560 1.450 1.520 52,700 +0.02(+1.33%)
Oct 04, 2004 1.490 1.550 1.480 1.500 40,600 +0.03(+2.04%)
Oct 01, 2004 1.470 1.510 1.440 1.470 17,900 -0.06(-3.92%)
Sep 30, 2004 1.510 1.550 1.420 1.530 50,300 +0.02(+1.32%)
Sep 29, 2004 1.580 1.580 1.480 1.510 8,900 +0.03(+2.03%)
Sep 28, 2004 1.410 1.570 1.360 1.480 70,500 +0.06(+4.23%)
Sep 27, 2004 1.470 1.500 1.420 1.420 27,900 -0.09(-5.96%)
Sep 24, 2004 1.460 1.530 1.450 1.510 64,700 +0.09(+6.34%)
Sep 23, 2004 1.520 1.540 1.420 1.420 49,400 -0.12(-7.79%)
Sep 22, 2004 1.580 1.590 1.540 1.540 34,600 -0.05(-3.14%)
Sep 21, 2004 1.540 1.590 1.540 1.590 30,400 +0.02(+1.27%)
Sep 20, 2004 1.590 1.600 1.570 1.570 12,500 +0.00(+0.00%)
Sep 17, 2004 1.550 1.600 1.530 1.570 43,200 +0.02(+1.29%)
Sep 16, 2004 1.560 1.590 1.550 1.550 49,400 +0.00(+0.00%)
Sep 15, 2004 1.620 1.620 1.550 1.550 25,000 +0.00(+0.00%)
Sep 14, 2004 1.590 1.640 1.510 1.550 59,300 +0.00(+0.00%)
Sep 13, 2004 1.510 1.580 1.500 1.550 83,300 +0.01(+0.65%)
Sep 10, 2004 1.620 1.670 1.510 1.540 83,800 -0.06(-3.75%)
Sep 09, 2004 1.630 1.720 1.550 1.600 108,300 +0.03(+1.91%)
Sep 08, 2004 1.460 1.570 1.450 1.570 167,100 +0.09(+6.08%)
Sep 07, 2004 1.540 1.540 1.460 1.480 22,800 +0.03(+2.07%)
Sep 03, 2004 1.460 1.460 1.430 1.450 9,000 -0.05(-3.33%)
Sep 02, 2004 1.490 1.520 1.410 1.500 39,700 +0.02(+1.35%)
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.