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 (%)
Feb 28, 2005 1.430 1.480 1.360 1.420 72,800 -0.02(-1.39%)
Feb 25, 2005 1.380 1.530 1.350 1.440 124,000 +0.07(+5.11%)
Feb 24, 2005 1.430 1.430 1.370 1.370 85,200 -0.05(-3.52%)
Feb 23, 2005 1.480 1.480 1.390 1.420 75,400 -0.03(-2.07%)
Feb 22, 2005 1.480 1.480 1.390 1.450 117,500 -0.02(-1.36%)
Feb 18, 2005 1.410 1.470 1.400 1.470 57,100 +0.04(+2.80%)
Feb 17, 2005 1.430 1.450 1.410 1.430 72,400 -0.07(-4.67%)
Feb 16, 2005 1.430 1.520 1.400 1.500 127,000 +0.08(+5.63%)
Feb 15, 2005 1.470 1.480 1.390 1.420 161,300 -0.06(-4.05%)
Feb 14, 2005 1.600 1.600 1.430 1.480 131,800 -0.07(-4.52%)
Feb 11, 2005 1.510 1.570 1.510 1.550 55,600 +0.01(+0.65%)
Feb 10, 2005 1.590 1.600 1.510 1.540 81,100 -0.02(-1.28%)
Feb 09, 2005 1.630 1.640 1.560 1.560 75,900 -0.06(-3.70%)
Feb 08, 2005 1.600 1.620 1.550 1.620 76,400 +0.08(+5.19%)
Feb 07, 2005 1.630 1.630 1.520 1.540 108,000 -0.08(-4.94%)
Feb 04, 2005 1.660 1.660 1.600 1.620 79,700 -0.03(-1.82%)
Feb 03, 2005 1.660 1.690 1.600 1.650 97,900 -0.02(-1.20%)
Feb 02, 2005 1.710 1.800 1.650 1.670 322,700 -0.03(-1.76%)
Feb 01, 2005 1.740 1.740 1.650 1.700 149,700 -0.01(-0.58%)
Jan 31, 2005 1.710 1.720 1.690 1.710 202,400 +0.06(+3.64%)
Jan 28, 2005 1.630 1.670 1.600 1.650 150,500 +0.07(+4.43%)
Jan 27, 2005 1.530 1.600 1.500 1.580 83,600 +0.05(+3.27%)
Jan 26, 2005 1.600 1.600 1.510 1.530 156,300 -0.04(-2.55%)
Jan 25, 2005 1.550 1.660 1.540 1.570 211,300 +0.03(+1.95%)
Jan 24, 2005 1.610 1.610 1.500 1.540 235,400 -0.06(-3.75%)
Jan 21, 2005 1.610 1.650 1.600 1.600 116,500 -0.03(-1.84%)
Jan 20, 2005 1.640 1.700 1.610 1.630 137,800 -0.08(-4.68%)
Jan 19, 2005 1.700 1.740 1.640 1.710 191,700 +0.05(+3.01%)
Jan 18, 2005 1.800 1.840 1.640 1.660 334,500 -0.10(-5.68%)
Jan 14, 2005 1.850 1.850 1.720 1.760 279,600 -0.06(-3.30%)
Jan 13, 2005 1.720 1.840 1.710 1.820 997,200 +0.13(+7.69%)
Jan 12, 2005 1.700 1.720 1.660 1.690 371,800 +0.00(+0.00%)
Jan 11, 2005 1.700 1.710 1.610 1.690 589,900 -0.01(-0.59%)
Jan 10, 2005 1.590 1.700 1.560 1.700 1,153,500 +0.23(+15.65%)
Jan 07, 2005 1.580 1.580 1.440 1.470 255,400 -0.06(-3.92%)
Jan 06, 2005 1.420 1.610 1.420 1.530 813,000 +0.11(+7.75%)
Jan 05, 2005 1.400 1.620 1.390 1.420 765,500 +0.03(+2.16%)
Jan 04, 2005 1.300 1.390 1.280 1.390 205,400 +0.13(+10.32%)
Jan 03, 2005 1.280 1.280 1.250 1.260 31,600 -0.01(-0.79%)
Dec 31, 2004 1.270 1.270 1.240 1.270 76,800 +0.01(+0.79%)
Dec 30, 2004 1.230 1.280 1.220 1.260 44,800 +0.03(+2.44%)
Dec 29, 2004 1.220 1.270 1.220 1.230 44,000 +0.00(+0.00%)
Dec 28, 2004 1.250 1.260 1.230 1.230 52,100 -0.02(-1.60%)
Dec 27, 2004 1.260 1.270 1.210 1.250 56,700 +0.00(+0.00%)
Dec 23, 2004 1.250 1.250 1.200 1.250 32,000 +0.04(+3.31%)
Dec 22, 2004 1.240 1.270 1.190 1.210 166,100 -0.01(-0.82%)
Dec 21, 2004 1.220 1.270 1.210 1.220 43,300 +0.00(+0.00%)
Dec 20, 2004 1.290 1.290 1.220 1.220 62,300 -0.05(-3.94%)
Dec 17, 2004 1.260 1.300 1.230 1.270 44,300 +0.04(+3.25%)
Dec 16, 2004 1.280 1.280 1.220 1.230 44,700 -0.04(-3.15%)
Dec 15, 2004 1.230 1.270 1.230 1.270 41,600 +0.01(+0.79%)
Dec 14, 2004 1.330 1.340 1.250 1.260 83,300 -0.04(-3.08%)
Dec 13, 2004 1.340 1.340 1.210 1.300 85,000 +0.00(+0.00%)
Dec 10, 2004 1.250 1.300 1.180 1.300 83,200 +0.11(+9.24%)
Dec 09, 2004 1.200 1.240 1.180 1.190 117,400 -0.02(-1.65%)
Dec 08, 2004 1.200 1.250 1.200 1.210 36,200 -0.02(-1.63%)
Dec 07, 2004 1.260 1.260 1.210 1.230 26,900 -0.07(-5.38%)
Dec 06, 2004 1.220 1.300 1.200 1.300 72,300 +0.06(+4.84%)
Dec 03, 2004 1.350 1.350 1.200 1.240 223,400 -0.02(-1.59%)
Dec 02, 2004 1.300 1.300 1.250 1.260 58,200 -0.02(-1.56%)
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.