Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeries Technology Inc (NQ: AERT )

1.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 1.440 1.450 1.420 1.440 5,900 +0.00(+0.00%)
Sep 29, 2005 1.410 1.460 1.400 1.440 10,000 +0.03(+2.13%)
Sep 28, 2005 1.510 1.510 1.410 1.410 64,400 -0.10(-6.62%)
Sep 27, 2005 1.430 1.510 1.430 1.510 90,600 +0.05(+3.42%)
Sep 26, 2005 1.440 1.460 1.370 1.460 102,700 +0.06(+4.29%)
Sep 23, 2005 1.420 1.480 1.360 1.400 38,200 -0.04(-2.78%)
Sep 22, 2005 1.320 1.460 1.320 1.440 83,700 +0.06(+4.35%)
Sep 21, 2005 1.410 1.420 1.350 1.380 69,800 -0.04(-2.82%)
Sep 20, 2005 1.410 1.450 1.410 1.420 30,900 -0.04(-2.74%)
Sep 19, 2005 1.430 1.490 1.400 1.460 42,900 +0.05(+3.55%)
Sep 16, 2005 1.450 1.490 1.410 1.410 30,300 -0.02(-1.40%)
Sep 15, 2005 1.480 1.550 1.410 1.430 94,500 -0.06(-4.03%)
Sep 14, 2005 1.430 1.570 1.420 1.490 197,500 +0.05(+3.47%)
Sep 13, 2005 1.530 1.530 1.440 1.440 72,200 -0.09(-5.88%)
Sep 12, 2005 1.510 1.550 1.450 1.530 204,200 -0.01(-0.65%)
Sep 09, 2005 1.680 1.680 1.500 1.540 212,200 -0.14(-8.33%)
Sep 08, 2005 1.660 1.700 1.550 1.680 388,200 +0.02(+1.20%)
Sep 07, 2005 1.600 1.740 1.420 1.660 1,669,400 +0.12(+7.79%)
Sep 06, 2005 1.270 1.740 1.260 1.540 1,529,100 +0.29(+23.20%)
Sep 02, 2005 1.240 1.270 1.220 1.250 52,400 +0.01(+0.81%)
Sep 01, 2005 1.250 1.280 1.230 1.240 26,400 -0.01(-0.80%)
Aug 31, 2005 1.280 1.280 1.220 1.250 54,600 -0.02(-1.57%)
Aug 30, 2005 1.250 1.270 1.220 1.270 52,700 +0.02(+1.60%)
Aug 29, 2005 1.230 1.310 1.210 1.250 114,300 +0.02(+1.63%)
Aug 26, 2005 1.200 1.230 1.200 1.230 33,900 +0.00(+0.00%)
Aug 25, 2005 1.250 1.250 1.210 1.230 36,500 -0.02(-1.60%)
Aug 24, 2005 1.210 1.280 1.210 1.250 43,300 +0.04(+3.31%)
Aug 23, 2005 1.220 1.230 1.210 1.210 10,900 -0.03(-2.42%)
Aug 22, 2005 1.210 1.250 1.210 1.240 25,800 +0.03(+2.48%)
Aug 19, 2005 1.270 1.280 1.210 1.210 49,400 -0.06(-4.72%)
Aug 18, 2005 1.240 1.290 1.220 1.270 74,000 +0.01(+0.79%)
Aug 17, 2005 1.300 1.310 1.230 1.260 55,600 -0.01(-0.79%)
Aug 16, 2005 1.250 1.300 1.250 1.270 66,600 -0.02(-1.55%)
Aug 15, 2005 1.250 1.290 1.240 1.290 48,800 +0.02(+1.57%)
Aug 12, 2005 1.300 1.300 1.260 1.270 8,400 -0.03(-2.31%)
Aug 11, 2005 1.290 1.300 1.280 1.300 11,200 +0.02(+1.56%)
Aug 10, 2005 1.290 1.310 1.250 1.280 29,300 +0.01(+0.79%)
Aug 09, 2005 1.250 1.290 1.250 1.270 53,700 -0.03(-2.31%)
Aug 08, 2005 1.250 1.310 1.250 1.300 24,700 +0.01(+0.78%)
Aug 05, 2005 1.260 1.300 1.230 1.290 89,100 +0.01(+0.78%)
Aug 04, 2005 1.290 1.320 1.260 1.280 74,700 +0.02(+1.59%)
Aug 03, 2005 1.260 1.280 1.260 1.260 14,900 -0.01(-0.79%)
Aug 02, 2005 1.290 1.300 1.260 1.270 80,600 -0.03(-2.31%)
Aug 01, 2005 1.280 1.330 1.280 1.300 81,600 -0.02(-1.52%)
Jul 29, 2005 1.330 1.330 1.280 1.320 42,200 +0.03(+2.33%)
Jul 28, 2005 1.330 1.330 1.280 1.290 41,100 -0.04(-3.01%)
Jul 27, 2005 1.350 1.350 1.310 1.330 51,500 +0.03(+2.31%)
Jul 26, 2005 1.340 1.340 1.280 1.300 30,300 +0.00(+0.00%)
Jul 25, 2005 1.340 1.340 1.290 1.300 30,600 +0.01(+0.78%)
Jul 22, 2005 1.340 1.340 1.290 1.290 16,500 -0.02(-1.53%)
Jul 21, 2005 1.260 1.350 1.260 1.310 54,000 +0.02(+1.55%)
Jul 20, 2005 1.340 1.340 1.280 1.290 16,000 -0.03(-2.27%)
Jul 19, 2005 1.330 1.350 1.310 1.320 47,200 -0.01(-0.75%)
Jul 18, 2005 1.280 1.360 1.280 1.330 26,100 +0.07(+5.56%)
Jul 15, 2005 1.250 1.310 1.250 1.260 54,900 -0.01(-0.79%)
Jul 14, 2005 1.210 1.350 1.210 1.270 57,600 -0.02(-1.55%)
Jul 13, 2005 1.320 1.320 1.250 1.290 120,200 -0.04(-3.01%)
Jul 12, 2005 1.310 1.350 1.310 1.330 24,800 -0.04(-2.92%)
Jul 11, 2005 1.340 1.400 1.300 1.370 48,200 -0.01(-0.72%)
Jul 08, 2005 1.400 1.400 1.300 1.380 14,500 +0.03(+2.22%)
Jul 07, 2005 1.340 1.400 1.270 1.350 45,300 -0.04(-2.88%)
Jul 06, 2005 1.400 1.400 1.280 1.390 43,800 +0.05(+3.73%)
Jul 05, 2005 1.250 1.400 1.230 1.340 136,900 +0.12(+9.84%)
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.