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 (%)
Sep 30, 2009 0.5600 0.6000 0.5600 0.5900 27,984 +0.02(+3.51%)
Sep 29, 2009 0.5800 0.6200 0.5700 0.5700 58,062 -0.01(-1.72%)
Sep 28, 2009 0.6200 0.6300 0.5714 0.5800 143,130 -0.01(-1.68%)
Sep 25, 2009 0.6100 0.6299 0.5800 0.5899 86,169 -0.01(-1.68%)
Sep 24, 2009 0.6498 0.6498 0.5813 0.6000 291,481 +0.00(+0.33%)
Sep 23, 2009 0.7000 0.7000 0.5700 0.5980 405,425 -0.05(-8.14%)
Sep 22, 2009 0.7000 0.7000 0.6500 0.6510 215,944 -0.04(-5.52%)
Sep 21, 2009 0.6600 0.6950 0.6600 0.6890 119,429 +0.04(+6.00%)
Sep 18, 2009 0.6700 0.7000 0.6400 0.6500 193,183 +0.01(+1.56%)
Sep 17, 2009 0.6500 0.6500 0.6313 0.6400 165,293 +0.01(+1.59%)
Sep 16, 2009 0.6600 0.6700 0.6300 0.6300 165,864 -0.03(-4.55%)
Sep 15, 2009 0.6200 0.6700 0.6200 0.6600 400,751 +0.05(+8.02%)
Sep 14, 2009 0.5690 0.6890 0.5600 0.6110 618,354 +0.07(+13.36%)
Sep 11, 2009 0.5100 0.5390 0.5015 0.5390 57,926 +0.04(+7.61%)
Sep 10, 2009 0.5488 0.5500 0.5000 0.5009 87,466 +0.00(+0.18%)
Sep 09, 2009 0.5200 0.5500 0.5000 0.5000 303,394 -0.00(-0.58%)
Sep 08, 2009 0.5290 0.5480 0.4800 0.5029 174,461 -0.00(-0.28%)
Sep 04, 2009 0.5800 0.6090 0.4700 0.5043 606,844 -0.10(-15.95%)
Sep 03, 2009 0.4800 0.6600 0.4600 0.6000 1,082,755 +0.14(+30.43%)
Sep 02, 2009 0.4800 0.5000 0.4600 0.4600 61,444 +0.00(+0.00%)
Sep 01, 2009 0.4300 0.4700 0.4203 0.4600 49,296 +0.04(+9.52%)
Aug 31, 2009 0.4600 0.4700 0.4200 0.4200 82,587 -0.04(-8.70%)
Aug 28, 2009 0.5400 0.5400 0.4400 0.4600 246,281 -0.03(-6.12%)
Aug 27, 2009 0.5200 0.5500 0.4900 0.4900 204,882 -0.01(-2.31%)
Aug 26, 2009 0.5100 0.5700 0.5000 0.5016 350,683 -0.01(-2.60%)
Aug 25, 2009 0.4600 0.5401 0.4100 0.5150 632,397 +0.08(+17.58%)
Aug 24, 2009 0.4000 0.4900 0.3717 0.4380 487,838 +0.03(+6.83%)
Aug 21, 2009 0.3800 0.4400 0.3715 0.4100 290,920 +0.04(+10.81%)
Aug 20, 2009 0.3810 0.4000 0.3700 0.3700 74,063 -0.01(-2.66%)
Aug 19, 2009 0.4100 0.4100 0.3800 0.3801 22,730 -0.00(-0.24%)
Aug 18, 2009 0.3700 0.4000 0.3700 0.3810 62,306 +0.01(+2.97%)
Aug 17, 2009 0.4200 0.4200 0.3600 0.3700 55,391 +0.00(+0.00%)
Aug 14, 2009 0.3850 0.3900 0.3700 0.3700 37,654 -0.02(-5.13%)
Aug 13, 2009 0.3900 0.4000 0.3900 0.3900 43,050 +0.00(+0.00%)
Aug 12, 2009 0.3901 0.4099 0.3850 0.3900 72,969 +0.00(+0.03%)
Aug 11, 2009 0.3850 0.4001 0.3850 0.3899 44,913 -0.00(-0.41%)
Aug 10, 2009 0.4300 0.4300 0.3900 0.3915 48,097 -0.03(-6.79%)
Aug 07, 2009 0.4300 0.4300 0.4000 0.4200 25,243 +0.00(+0.00%)
Aug 06, 2009 0.3800 0.4300 0.3800 0.4200 66,729 +0.03(+7.69%)
Aug 05, 2009 0.4400 0.4400 0.3850 0.3900 139,910 -0.04(-9.30%)
Aug 04, 2009 0.4500 0.4500 0.4200 0.4300 77,038 +0.02(+4.88%)
Aug 03, 2009 0.4480 0.4600 0.3700 0.4100 108,446 +0.01(+2.53%)
Jul 31, 2009 0.4200 0.4200 0.3812 0.3999 148,520 -0.00(-0.03%)
Jul 30, 2009 0.4500 0.4800 0.3800 0.4000 235,072 -0.00(-0.25%)
Jul 29, 2009 0.4800 0.4900 0.3800 0.4010 481,887 -0.08(-16.44%)
Jul 28, 2009 0.3300 0.5899 0.3300 0.4799 1,422,018 +0.19(+65.48%)
Jul 27, 2009 0.2500 0.2900 0.2500 0.2900 51,697 +0.04(+16.00%)
Jul 24, 2009 0.2800 0.2800 0.2500 0.2500 25,497 -0.03(-9.42%)
Jul 23, 2009 0.2300 0.2760 0.2300 0.2760 37,620 +0.05(+20.00%)
Jul 22, 2009 0.2300 0.7000 0.2200 0.2300 32,058 +0.01(+4.55%)
Jul 21, 2009 0.2300 0.2400 0.2000 0.2200 66,960 -0.00(-1.35%)
Jul 20, 2009 0.2900 0.2900 0.2200 0.2230 79,994 -0.01(-3.09%)
Jul 17, 2009 0.2400 0.2400 0.2300 0.2301 50,676 -0.01(-4.12%)
Jul 16, 2009 0.2300 0.2400 0.2300 0.2400 28,905 +0.01(+3.45%)
Jul 15, 2009 0.2300 0.2400 0.2300 0.2320 27,859 +0.00(+0.87%)
Jul 14, 2009 0.2600 0.2640 0.2300 0.2300 127,186 -0.03(-11.54%)
Jul 13, 2009 0.2600 0.2900 0.2600 0.2600 21,239 +0.00(+0.00%)
Jul 10, 2009 0.3000 0.3000 0.2600 0.2600 96,740 -0.02(-8.77%)
Jul 09, 2009 0.2800 0.3000 0.2800 0.2850 22,742 +0.00(+1.79%)
Jul 08, 2009 0.2900 0.3200 0.2800 0.2800 25,800 -0.01(-3.45%)
Jul 07, 2009 0.2900 0.3100 0.2900 0.2900 28,651 +0.00(+0.00%)
Jul 06, 2009 0.2800 0.3000 0.2800 0.2900 51,609 +0.01(+3.17%)
Jul 02, 2009 0.2800 0.2900 0.2800 0.2811 4,891 -0.01(-3.07%)
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.