Skip to main content

Aeries Technology Inc (NQ: AERT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.500 1.540 1.420 1.420 77,178 +0.00(+0.00%)
May 20, 2024 1.500 1.550 1.400 1.420 122,524 -0.03(-2.07%)
May 17, 2024 1.590 1.590 1.331 1.450 94,060 +0.06(+4.32%)
May 16, 2024 1.430 1.470 1.350 1.390 27,404 +0.04(+2.96%)
May 15, 2024 1.900 1.900 1.290 1.350 504,219 -0.62(-31.60%)
May 14, 2024 1.960 1.990 1.940 1.974 12,264 -0.05(-2.29%)
May 13, 2024 1.950 2.020 1.940 2.020 9,954 +0.04(+2.02%)
May 10, 2024 1.940 2.030 1.940 1.980 4,973 -0.01(-0.70%)
May 09, 2024 1.989 2.081 1.989 1.994 1,282 -0.02(-0.80%)
May 08, 2024 2.030 2.030 1.970 2.010 16,687 +0.07(+3.61%)
May 07, 2024 2.060 2.060 1.940 1.940 7,214 +0.01(+0.52%)
May 06, 2024 2.090 2.090 1.930 1.930 3,348 -0.14(-6.76%)
May 03, 2024 2.030 2.070 2.025 2.070 1,673 -0.05(-2.36%)
May 02, 2024 2.010 2.155 2.010 2.120 1,458 +0.12(+5.74%)
May 01, 2024 2.040 2.060 2.005 2.005 2,065 -0.06(-2.67%)
Apr 30, 2024 2.110 2.110 1.900 2.060 2,704 -0.07(-3.29%)
Apr 29, 2024 2.230 2.230 2.110 2.130 1,006 -0.01(-0.47%)
Apr 26, 2024 2.140 2.235 2.000 2.140 19,937 -0.03(-1.38%)
Apr 25, 2024 2.160 2.250 2.160 2.170 578 -0.02(-0.91%)
Apr 24, 2024 2.250 2.370 2.180 2.190 2,036 -0.06(-2.67%)
Apr 23, 2024 2.210 2.300 2.210 2.250 3,198 -0.02(-0.66%)
Apr 22, 2024 2.130 2.265 2.100 2.265 17,132 +0.16(+7.35%)
Apr 19, 2024 2.180 2.190 2.100 2.110 1,409 -0.08(-3.65%)
Apr 18, 2024 2.200 2.200 2.190 2.190 1,210 -0.01(-0.45%)
Apr 17, 2024 2.120 2.200 2.090 2.200 39,238 +0.09(+4.27%)
Apr 16, 2024 2.200 2.200 2.110 2.110 2,430 +0.00(+0.00%)
Apr 15, 2024 2.185 2.185 2.110 2.110 511 -0.01(-0.47%)
Apr 12, 2024 2.150 2.312 2.110 2.120 32,843 -0.09(-4.07%)
Apr 11, 2024 2.280 2.330 2.100 2.210 11,452 -0.04(-1.78%)
Apr 10, 2024 2.070 2.320 2.060 2.250 22,327 +0.08(+3.69%)
Apr 09, 2024 2.100 2.590 2.020 2.170 72,945 -0.04(-1.81%)
Apr 08, 2024 2.200 2.320 2.200 2.210 6,177 -0.08(-3.49%)
Apr 05, 2024 2.370 2.370 2.150 2.290 13,804 +0.11(+5.05%)
Apr 04, 2024 2.250 2.375 2.170 2.180 7,883 -0.10(-4.39%)
Apr 03, 2024 2.410 2.410 2.270 2.280 6,972 -0.09(-3.80%)
Apr 02, 2024 2.370 2.430 2.290 2.370 2,168 -0.15(-5.77%)
Apr 01, 2024 2.590 2.590 2.410 2.515 23,498 -0.05(-2.14%)
Mar 28, 2024 2.520 2.580 2.520 2.570 2,227 +0.02(+0.78%)
Mar 27, 2024 2.490 2.600 2.460 2.550 24,899 +0.10(+4.08%)
Mar 26, 2024 2.500 2.600 2.390 2.450 19,526 -0.01(-0.41%)
Mar 25, 2024 2.480 2.488 2.405 2.460 6,571 +0.00(+0.00%)
Mar 22, 2024 2.490 2.490 2.400 2.460 5,864 -0.03(-1.20%)
Mar 21, 2024 2.390 2.520 2.390 2.490 44,215 +0.08(+3.32%)
Mar 20, 2024 2.190 2.440 2.190 2.410 34,024 +0.22(+10.05%)
Mar 19, 2024 2.170 2.230 2.170 2.190 4,927 +0.02(+0.92%)
Mar 18, 2024 2.266 2.361 2.170 2.170 24,251 -0.10(-4.41%)
Mar 15, 2024 2.220 2.350 2.220 2.270 3,402 +0.02(+0.89%)
Mar 14, 2024 2.300 2.410 2.250 2.250 7,385 -0.12(-5.06%)
Mar 13, 2024 2.200 2.409 2.159 2.370 31,172 +0.17(+7.72%)
Mar 12, 2024 2.170 2.200 2.170 2.200 39,899 +0.03(+1.38%)
Mar 11, 2024 2.200 2.200 2.170 2.170 40,797 -0.08(-3.56%)
Mar 08, 2024 2.200 2.250 2.170 2.250 14,889 -0.01(-0.44%)
Mar 07, 2024 2.200 2.350 2.170 2.260 25,359 -0.04(-1.74%)
Mar 06, 2024 2.370 2.390 2.230 2.300 3,633 -0.07(-2.95%)
Mar 05, 2024 2.400 2.400 2.370 2.370 2,822 -0.09(-3.66%)
Mar 04, 2024 2.390 2.520 2.390 2.460 2,784 +0.01(+0.41%)
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.