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

Aeries Technology Inc (NQ: AERT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 (%)
Apr 30, 2007 1.620 1.640 1.600 1.610 48,200 -0.01(-0.62%)
Apr 27, 2007 1.670 1.700 1.620 1.620 43,600 -0.04(-2.41%)
Apr 26, 2007 1.720 1.720 1.630 1.660 101,600 -0.03(-1.78%)
Apr 25, 2007 1.620 1.710 1.620 1.690 122,600 +0.09(+5.62%)
Apr 24, 2007 1.510 1.600 1.510 1.600 92,800 +0.09(+5.96%)
Apr 23, 2007 1.510 1.550 1.500 1.510 61,300 -0.01(-0.66%)
Apr 20, 2007 1.490 1.540 1.470 1.520 53,500 +0.06(+4.11%)
Apr 19, 2007 1.520 1.530 1.440 1.460 98,600 -0.05(-3.31%)
Apr 18, 2007 1.560 1.600 1.510 1.510 90,300 -0.07(-4.43%)
Apr 17, 2007 1.460 1.580 1.460 1.580 163,000 +0.12(+8.22%)
Apr 16, 2007 1.480 1.490 1.410 1.460 65,400 +0.02(+1.39%)
Apr 13, 2007 1.500 1.500 1.400 1.440 81,400 -0.01(-0.69%)
Apr 12, 2007 1.510 1.510 1.450 1.450 78,000 -0.05(-3.33%)
Apr 11, 2007 1.500 1.520 1.470 1.500 59,300 +0.00(+0.00%)
Apr 10, 2007 1.450 1.500 1.450 1.500 66,200 +0.05(+3.45%)
Apr 09, 2007 1.530 1.530 1.410 1.450 66,700 -0.07(-4.61%)
Apr 05, 2007 1.490 1.520 1.410 1.520 82,800 +0.06(+4.11%)
Apr 04, 2007 1.390 1.490 1.390 1.460 81,400 +0.08(+5.80%)
Apr 03, 2007 1.390 1.470 1.380 1.380 87,900 +0.00(+0.00%)
Apr 02, 2007 1.380 1.400 1.380 1.380 83,800 -0.01(-0.72%)
Mar 30, 2007 1.430 1.430 1.380 1.390 106,400 -0.05(-3.47%)
Mar 29, 2007 1.500 1.500 1.420 1.440 65,800 -0.04(-2.70%)
Mar 28, 2007 1.470 1.500 1.450 1.480 62,700 -0.01(-0.67%)
Mar 27, 2007 1.500 1.500 1.460 1.490 53,000 -0.01(-0.67%)
Mar 26, 2007 1.470 1.500 1.400 1.500 152,300 +0.05(+3.45%)
Mar 23, 2007 1.530 1.530 1.440 1.450 116,800 -0.08(-5.23%)
Mar 22, 2007 1.550 1.590 1.520 1.530 61,000 +0.00(+0.00%)
Mar 21, 2007 1.530 1.670 1.500 1.530 194,100 -0.12(-7.27%)
Mar 20, 2007 1.450 1.650 1.410 1.650 211,900 +0.22(+15.38%)
Mar 19, 2007 1.560 1.580 1.380 1.430 458,600 -0.14(-8.92%)
Mar 16, 2007 1.590 1.620 1.550 1.570 44,000 +0.01(+0.64%)
Mar 15, 2007 1.570 1.610 1.550 1.560 88,300 +0.00(+0.00%)
Mar 14, 2007 1.600 1.640 1.550 1.560 75,500 -0.05(-3.11%)
Mar 13, 2007 1.620 1.640 1.600 1.610 57,700 -0.01(-0.62%)
Mar 12, 2007 1.610 1.630 1.610 1.620 44,900 -0.01(-0.61%)
Mar 09, 2007 1.620 1.650 1.610 1.630 50,900 +0.00(+0.00%)
Mar 08, 2007 1.640 1.640 1.600 1.630 63,400 +0.00(+0.00%)
Mar 07, 2007 1.590 1.650 1.580 1.630 97,800 +0.03(+1.87%)
Mar 06, 2007 1.550 1.660 1.500 1.600 274,400 -0.05(-3.03%)
Mar 05, 2007 1.680 1.680 1.650 1.650 78,700 -0.04(-2.37%)
Mar 02, 2007 1.700 1.740 1.690 1.690 56,900 -0.02(-1.17%)
Mar 01, 2007 1.780 1.780 1.690 1.710 69,000 -0.04(-2.29%)
Feb 28, 2007 1.700 1.780 1.680 1.750 73,900 +0.03(+1.74%)
Feb 27, 2007 1.730 1.770 1.690 1.720 109,700 +0.00(+0.00%)
Feb 26, 2007 1.720 1.760 1.710 1.720 50,300 +0.00(+0.00%)
Feb 23, 2007 1.790 1.790 1.710 1.720 62,700 -0.02(-1.15%)
Feb 22, 2007 1.720 1.800 1.710 1.740 122,800 +0.03(+1.75%)
Feb 21, 2007 1.740 1.750 1.710 1.710 75,800 -0.03(-1.72%)
Feb 20, 2007 1.770 1.790 1.740 1.740 75,600 -0.02(-1.14%)
Feb 16, 2007 1.800 1.830 1.730 1.760 70,100 -0.03(-1.68%)
Feb 15, 2007 1.760 1.810 1.750 1.790 77,900 +0.02(+1.13%)
Feb 14, 2007 1.790 1.790 1.750 1.770 46,000 -0.01(-0.56%)
Feb 13, 2007 1.780 1.790 1.740 1.780 29,300 +0.02(+1.14%)
Feb 12, 2007 1.790 1.790 1.750 1.760 48,400 -0.03(-1.68%)
Feb 09, 2007 1.800 1.830 1.780 1.790 39,300 -0.03(-1.65%)
Feb 08, 2007 1.810 1.850 1.790 1.820 72,600 +0.02(+1.11%)
Feb 07, 2007 1.750 1.800 1.730 1.800 50,300 +0.07(+4.05%)
Feb 06, 2007 1.800 1.800 1.730 1.730 32,200 -0.05(-2.81%)
Feb 05, 2007 1.740 1.800 1.710 1.780 53,800 +0.06(+3.49%)
Feb 02, 2007 1.720 1.800 1.700 1.720 61,400 +0.01(+0.58%)
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.