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 (%)
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%)
Jul 01, 2005 1.230 1.270 1.190 1.220 89,700 +0.00(+0.00%)
Jun 30, 2005 1.220 1.270 1.210 1.220 52,100 -0.05(-3.94%)
Jun 29, 2005 1.270 1.320 1.250 1.270 72,600 -0.05(-3.79%)
Jun 28, 2005 1.250 1.320 1.250 1.320 40,700 +0.05(+3.94%)
Jun 27, 2005 1.250 1.300 1.250 1.270 27,300 +0.04(+3.25%)
Jun 24, 2005 1.280 1.280 1.210 1.230 92,100 -0.06(-4.65%)
Jun 23, 2005 1.320 1.330 1.220 1.290 289,300 -0.04(-3.01%)
Jun 22, 2005 1.370 1.370 1.330 1.330 25,500 +0.01(+0.76%)
Jun 21, 2005 1.320 1.370 1.310 1.320 47,300 +0.00(+0.00%)
Jun 20, 2005 1.370 1.370 1.320 1.320 20,600 -0.05(-3.65%)
Jun 17, 2005 1.310 1.370 1.310 1.370 30,100 +0.04(+3.01%)
Jun 16, 2005 1.330 1.330 1.310 1.330 37,900 +0.02(+1.53%)
Jun 15, 2005 1.350 1.350 1.310 1.310 37,200 -0.05(-3.68%)
Jun 14, 2005 1.340 1.360 1.320 1.360 17,300 +0.03(+2.26%)
Jun 13, 2005 1.370 1.370 1.330 1.330 13,600 -0.04(-2.92%)
Jun 10, 2005 1.350 1.370 1.330 1.370 23,200 +0.02(+1.48%)
Jun 09, 2005 1.360 1.380 1.350 1.350 31,100 +0.00(+0.00%)
Jun 08, 2005 1.350 1.390 1.330 1.350 37,400 -0.02(-1.46%)
Jun 07, 2005 1.360 1.410 1.330 1.370 36,600 -0.03(-2.14%)
Jun 06, 2005 1.330 1.430 1.330 1.400 52,100 +0.03(+2.19%)
Jun 03, 2005 1.350 1.390 1.350 1.370 12,300 +0.02(+1.48%)
Jun 02, 2005 1.390 1.390 1.350 1.350 25,200 -0.04(-2.88%)
Jun 01, 2005 1.360 1.390 1.350 1.390 26,800 +0.00(+0.00%)
May 31, 2005 1.390 1.390 1.360 1.390 25,300 +0.02(+1.46%)
May 27, 2005 1.400 1.400 1.360 1.370 21,300 -0.03(-2.14%)
May 26, 2005 1.360 1.410 1.360 1.400 13,800 +0.00(+0.00%)
May 25, 2005 1.380 1.420 1.360 1.400 37,400 +0.03(+2.19%)
May 24, 2005 1.400 1.450 1.320 1.370 44,100 -0.03(-2.14%)
May 23, 2005 1.320 1.420 1.320 1.400 34,500 +0.02(+1.45%)
May 20, 2005 1.370 1.400 1.340 1.380 23,900 +0.04(+2.99%)
May 19, 2005 1.400 1.410 1.320 1.340 27,200 -0.03(-2.19%)
May 18, 2005 1.400 1.420 1.330 1.370 34,000 -0.01(-0.72%)
May 17, 2005 1.390 1.400 1.360 1.380 14,500 +0.03(+2.22%)
May 16, 2005 1.390 1.390 1.350 1.350 33,400 -0.05(-3.57%)
May 13, 2005 1.370 1.450 1.370 1.400 42,200 +0.02(+1.45%)
May 12, 2005 1.410 1.410 1.380 1.380 11,000 -0.03(-2.13%)
May 11, 2005 1.370 1.410 1.370 1.410 25,600 +0.04(+2.92%)
May 10, 2005 1.380 1.410 1.370 1.370 34,100 -0.02(-1.44%)
May 09, 2005 1.440 1.440 1.370 1.390 59,300 -0.02(-1.42%)
May 06, 2005 1.440 1.440 1.380 1.410 40,300 +0.01(+0.71%)
May 05, 2005 1.390 1.410 1.380 1.400 42,400 +0.02(+1.45%)
May 04, 2005 1.450 1.450 1.360 1.380 13,600 -0.02(-1.43%)
May 03, 2005 1.420 1.420 1.380 1.400 51,100 +0.00(+0.00%)
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.