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 (%)
Nov 30, 2007 0.9000 0.9200 0.8700 0.8700 65,406 -0.03(-3.33%)
Nov 29, 2007 0.8800 0.9400 0.8800 0.9000 55,995 +0.02(+2.27%)
Nov 28, 2007 0.8400 0.9400 0.8300 0.8800 62,130 +0.05(+6.02%)
Nov 27, 2007 0.8500 0.8500 0.8100 0.8300 43,469 -0.01(-1.19%)
Nov 26, 2007 0.7300 0.9300 0.7203 0.8400 151,729 +0.11(+15.07%)
Nov 23, 2007 0.7500 0.7900 0.7300 0.7300 22,485 -0.03(-3.95%)
Nov 21, 2007 0.7500 0.7900 0.7400 0.7600 38,312 -0.02(-2.55%)
Nov 20, 2007 0.7800 0.7900 0.7200 0.7799 66,111 +0.02(+2.62%)
Nov 19, 2007 0.7700 0.8000 0.7500 0.7600 129,941 -0.01(-1.30%)
Nov 16, 2007 0.8000 0.8000 0.7600 0.7700 176,590 -0.03(-3.75%)
Nov 15, 2007 0.8200 0.8400 0.8000 0.8000 82,759 -0.06(-6.98%)
Nov 14, 2007 0.8900 0.8900 0.8200 0.8600 97,660 +0.00(+0.00%)
Nov 13, 2007 0.8700 0.9000 0.8000 0.8600 145,557 -0.04(-4.44%)
Nov 12, 2007 0.9400 0.9400 0.8300 0.9000 163,976 -0.04(-4.26%)
Nov 09, 2007 0.9500 0.9501 0.8900 0.9400 148,191 -0.04(-4.08%)
Nov 08, 2007 0.9900 1.000 0.9000 0.9800 357,470 -0.06(-5.77%)
Nov 07, 2007 1.100 1.100 1.040 1.040 142,254 -0.07(-6.31%)
Nov 06, 2007 1.150 1.170 1.110 1.110 97,495 -0.04(-3.48%)
Nov 05, 2007 1.150 1.210 1.150 1.150 52,710 -0.03(-2.54%)
Nov 02, 2007 1.210 1.210 1.150 1.180 111,300 -0.03(-2.48%)
Nov 01, 2007 1.240 1.240 1.190 1.210 5,400 -0.04(-3.20%)
Oct 31, 2007 1.220 1.270 1.210 1.250 29,129 +0.02(+1.63%)
Oct 30, 2007 1.210 1.250 1.210 1.230 43,788 +0.01(+0.82%)
Oct 29, 2007 1.140 1.260 1.120 1.220 95,289 +0.09(+7.96%)
Oct 26, 2007 1.150 1.170 1.130 1.130 40,661 -0.02(-1.74%)
Oct 25, 2007 1.190 1.220 1.100 1.150 102,971 -0.05(-4.17%)
Oct 24, 2007 1.180 1.220 1.180 1.200 21,458 +0.00(+0.00%)
Oct 23, 2007 1.210 1.240 1.190 1.200 26,475 -0.01(-0.83%)
Oct 22, 2007 1.180 1.280 1.180 1.210 37,100 +0.02(+1.68%)
Oct 19, 2007 1.250 1.260 1.190 1.190 95,625 -0.03(-2.46%)
Oct 18, 2007 1.290 1.290 1.210 1.220 21,800 -0.03(-2.40%)
Oct 17, 2007 1.250 1.290 1.220 1.250 19,829 +0.03(+2.46%)
Oct 16, 2007 1.300 1.300 1.210 1.220 28,618 -0.05(-3.94%)
Oct 15, 2007 1.250 1.290 1.210 1.270 48,540 +0.03(+2.75%)
Oct 12, 2007 1.270 1.270 1.210 1.236 19,630 -0.03(-2.68%)
Oct 11, 2007 1.230 1.270 1.230 1.270 45,664 +0.04(+3.25%)
Oct 10, 2007 1.300 1.300 1.230 1.230 50,651 -0.06(-4.65%)
Oct 09, 2007 1.280 1.300 1.260 1.290 34,602 +0.00(+0.01%)
Oct 08, 2007 1.260 1.310 1.260 1.290 29,200 +0.03(+2.07%)
Oct 05, 2007 1.320 1.320 1.260 1.264 26,382 -0.03(-2.03%)
Oct 04, 2007 1.310 1.320 1.260 1.290 33,210 +0.00(+0.00%)
Oct 03, 2007 1.300 1.340 1.240 1.290 69,819 -0.01(-0.77%)
Oct 02, 2007 1.270 1.300 1.260 1.300 35,107 +0.05(+4.00%)
Oct 01, 2007 1.280 1.290 1.200 1.250 143,800 -0.04(-3.10%)
Sep 28, 2007 1.290 1.310 1.270 1.290 42,531 -0.01(-0.77%)
Sep 27, 2007 1.300 1.320 1.290 1.300 16,875 +0.02(+1.56%)
Sep 26, 2007 1.300 1.320 1.280 1.280 62,246 -0.02(-1.54%)
Sep 25, 2007 1.330 1.330 1.300 1.300 41,217 -0.02(-1.52%)
Sep 24, 2007 1.300 1.330 1.290 1.320 48,555 +0.00(+0.00%)
Sep 21, 2007 1.310 1.340 1.300 1.320 34,425 +0.00(+0.00%)
Sep 20, 2007 1.280 1.350 1.280 1.320 48,715 +0.03(+2.33%)
Sep 19, 2007 1.310 1.320 1.280 1.290 60,410 -0.03(-2.27%)
Sep 18, 2007 1.320 1.350 1.300 1.320 46,392 +0.02(+1.54%)
Sep 17, 2007 1.311 1.330 1.300 1.300 22,200 -0.01(-0.76%)
Sep 14, 2007 1.320 1.340 1.310 1.310 20,815 -0.01(-0.76%)
Sep 13, 2007 1.310 1.330 1.300 1.320 29,466 +0.00(+0.00%)
Sep 12, 2007 1.320 1.350 1.300 1.320 49,259 +0.00(+0.00%)
Sep 11, 2007 1.370 1.370 1.310 1.320 65,811 -0.06(-4.35%)
Sep 10, 2007 1.360 1.390 1.340 1.380 20,700 +0.05(+3.76%)
Sep 07, 2007 1.350 1.370 1.310 1.330 50,391 -0.03(-2.21%)
Sep 06, 2007 1.370 1.400 1.320 1.360 22,490 -0.03(-2.16%)
Sep 05, 2007 1.390 1.400 1.330 1.390 29,427 -0.01(-0.71%)
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.