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 (%)
Jan 30, 2004 1.310 1.340 1.290 1.340 19,700 +0.04(+3.08%)
Jan 29, 2004 1.330 1.370 1.270 1.300 25,800 -0.05(-3.70%)
Jan 28, 2004 1.390 1.390 1.320 1.350 27,400 +0.00(+0.00%)
Jan 27, 2004 1.330 1.380 1.310 1.350 19,700 +0.02(+1.50%)
Jan 26, 2004 1.290 1.350 1.270 1.330 18,800 +0.00(+0.00%)
Jan 23, 2004 1.300 1.330 1.300 1.330 28,700 +0.01(+0.76%)
Jan 22, 2004 1.250 1.320 1.250 1.320 7,700 +0.00(+0.00%)
Jan 21, 2004 1.350 1.350 1.280 1.320 41,100 +0.02(+1.54%)
Jan 20, 2004 1.300 1.340 1.260 1.300 37,000 +0.00(+0.00%)
Jan 16, 2004 1.250 1.300 1.230 1.300 26,200 +0.03(+2.36%)
Jan 15, 2004 1.230 1.280 1.230 1.270 20,000 +0.03(+2.42%)
Jan 14, 2004 1.240 1.300 1.230 1.240 17,500 -0.03(-2.36%)
Jan 13, 2004 1.290 1.300 1.250 1.270 34,100 +0.00(+0.00%)
Jan 12, 2004 1.220 1.290 1.180 1.270 104,700 +0.04(+3.25%)
Jan 09, 2004 1.240 1.260 1.180 1.230 47,900 -0.03(-2.38%)
Jan 08, 2004 1.350 1.350 1.240 1.260 22,800 -0.07(-5.26%)
Jan 07, 2004 1.260 1.340 1.250 1.330 25,700 -0.01(-0.75%)
Jan 06, 2004 1.300 1.410 1.210 1.340 35,300 -0.07(-4.96%)
Jan 05, 2004 1.300 1.410 1.300 1.410 31,900 +0.00(+0.00%)
Jan 02, 2004 1.450 1.450 1.310 1.410 77,300 -0.16(-10.19%)
Dec 31, 2003 1.290 1.700 1.220 1.570 100,800 +0.30(+23.62%)
Dec 30, 2003 1.210 1.300 1.200 1.270 25,000 +0.04(+3.25%)
Dec 29, 2003 1.200 1.300 1.160 1.230 59,300 +0.03(+2.50%)
Dec 26, 2003 1.190 1.300 1.190 1.200 40,700 -0.01(-0.83%)
Dec 24, 2003 1.230 1.230 1.160 1.210 6,200 -0.05(-3.97%)
Dec 23, 2003 1.220 1.260 1.210 1.260 21,600 +0.01(+0.80%)
Dec 22, 2003 1.210 1.260 1.120 1.250 49,100 +0.03(+2.46%)
Dec 19, 2003 1.210 1.260 1.170 1.220 20,300 -0.02(-1.61%)
Dec 18, 2003 1.200 1.240 1.200 1.240 19,500 +0.01(+0.81%)
Dec 17, 2003 1.170 1.240 1.170 1.230 24,000 -0.02(-1.60%)
Dec 16, 2003 1.210 1.260 1.200 1.250 38,000 +0.01(+0.81%)
Dec 15, 2003 1.240 1.240 1.200 1.240 21,200 +0.01(+0.81%)
Dec 12, 2003 1.120 1.240 1.120 1.230 86,600 +0.06(+5.13%)
Dec 11, 2003 1.170 1.190 1.100 1.170 190,000 -0.02(-1.68%)
Dec 10, 2003 1.130 1.210 1.130 1.190 17,400 +0.00(+0.00%)
Dec 09, 2003 1.170 1.200 1.100 1.190 68,100 +0.01(+0.85%)
Dec 08, 2003 1.140 1.200 1.140 1.180 49,700 -0.02(-1.67%)
Dec 05, 2003 1.170 1.220 1.170 1.200 19,400 +0.02(+1.69%)
Dec 04, 2003 1.180 1.230 1.130 1.180 44,300 +0.01(+0.85%)
Dec 03, 2003 1.130 1.200 1.100 1.170 27,600 -0.01(-0.85%)
Dec 02, 2003 1.210 1.240 1.160 1.180 39,200 -0.02(-1.67%)
Dec 01, 2003 1.210 1.260 1.190 1.200 46,200 -0.02(-1.64%)
Nov 28, 2003 1.280 1.280 1.200 1.220 9,900 -0.01(-0.81%)
Nov 26, 2003 1.180 1.300 1.180 1.230 38,400 +0.04(+3.36%)
Nov 25, 2003 1.250 1.280 1.170 1.190 21,800 -0.05(-4.03%)
Nov 24, 2003 1.280 1.280 1.240 1.240 12,700 -0.02(-1.59%)
Nov 21, 2003 1.270 1.280 1.260 1.260 17,300 +0.00(+0.00%)
Nov 20, 2003 1.300 1.300 1.220 1.260 16,400 +0.07(+5.88%)
Nov 19, 2003 1.200 1.260 1.170 1.190 21,200 -0.01(-0.83%)
Nov 18, 2003 1.270 1.280 1.140 1.200 50,800 -0.07(-5.51%)
Nov 17, 2003 1.300 1.300 1.250 1.270 99,000 -0.04(-3.05%)
Nov 14, 2003 1.310 1.390 1.270 1.310 21,500 -0.06(-4.38%)
Nov 13, 2003 1.350 1.400 1.280 1.370 16,300 -0.01(-0.72%)
Nov 12, 2003 1.310 1.410 1.260 1.380 35,200 +0.01(+0.73%)
Nov 11, 2003 1.310 1.380 1.300 1.370 10,900 +0.06(+4.58%)
Nov 10, 2003 1.350 1.400 1.310 1.310 18,200 -0.08(-5.76%)
Nov 07, 2003 1.370 1.410 1.340 1.390 33,300 +0.02(+1.46%)
Nov 06, 2003 1.350 1.380 1.300 1.370 12,300 +0.02(+1.48%)
Nov 05, 2003 1.420 1.420 1.320 1.350 28,500 -0.07(-4.93%)
Nov 04, 2003 1.480 1.480 1.400 1.420 32,000 +0.01(+0.71%)
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.