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 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%)
Jul 01, 2009 0.2900 0.2900 0.2800 0.2900 12,366 +0.01(+1.75%)
Jun 30, 2009 0.2800 0.2900 0.2800 0.2850 5,991 +0.00(+1.79%)
Jun 29, 2009 0.3000 0.3000 0.2800 0.2800 13,151 -0.01(-4.11%)
Jun 26, 2009 0.2899 0.3000 0.2800 0.2920 29,040 +0.01(+3.55%)
Jun 25, 2009 0.2900 0.2998 0.2800 0.2820 29,907 +0.00(+0.61%)
Jun 24, 2009 0.2915 0.3200 0.2803 0.2803 42,263 -0.01(-3.34%)
Jun 23, 2009 0.3090 0.3240 0.2900 0.2900 13,999 -0.01(-3.33%)
Jun 22, 2009 0.3200 0.3200 0.2900 0.3000 19,305 +0.00(+0.00%)
Jun 19, 2009 0.3500 0.3500 0.3000 0.3000 92,127 -0.03(-9.09%)
Jun 18, 2009 0.3500 0.3599 0.3300 0.3300 32,735 -0.01(-2.94%)
Jun 17, 2009 0.3400 0.3400 0.3200 0.3400 10,040 +0.01(+3.03%)
Jun 16, 2009 0.3500 0.3500 0.3200 0.3300 15,324 -0.01(-2.94%)
Jun 15, 2009 0.3200 0.3400 0.3100 0.3400 76,785 +0.01(+3.03%)
Jun 12, 2009 0.3600 0.3700 0.3300 0.3300 61,120 -0.01(-2.94%)
Jun 11, 2009 0.3400 0.3600 0.3300 0.3400 55,974 +0.00(+0.00%)
Jun 10, 2009 0.3100 0.3500 0.3100 0.3400 81,290 +0.04(+13.33%)
Jun 09, 2009 0.2900 0.3000 0.2900 0.3000 20,327 +0.01(+3.45%)
Jun 08, 2009 0.2900 0.3000 0.2896 0.2900 30,120 -0.01(-3.33%)
Jun 05, 2009 0.2890 0.3000 0.2700 0.3000 55,892 +0.04(+14.94%)
Jun 04, 2009 0.3000 0.3100 0.2600 0.2610 143,900 -0.03(-10.00%)
Jun 03, 2009 0.2900 0.2900 0.2600 0.2900 15,870 +0.00(+0.00%)
Jun 02, 2009 0.2900 0.3000 0.2708 0.2900 31,305 +0.00(+0.35%)
Jun 01, 2009 0.3150 0.3150 0.2800 0.2890 13,695 -0.00(-0.31%)
May 29, 2009 0.2701 0.2900 0.2700 0.2899 15,711 +0.02(+7.37%)
May 28, 2009 0.2900 0.3010 0.2600 0.2700 66,092 -0.01(-3.57%)
May 27, 2009 0.3000 0.3000 0.2800 0.2800 20,695 -0.02(-6.67%)
May 26, 2009 0.3150 0.3150 0.2900 0.3000 73,144 +0.01(+3.45%)
May 22, 2009 0.3150 0.3150 0.2900 0.2900 17,500 -0.01(-3.33%)
May 21, 2009 0.3200 0.3200 0.2807 0.3000 36,102 +0.00(+0.03%)
May 20, 2009 0.3300 0.3300 0.2908 0.2999 42,551 -0.00(-0.03%)
May 19, 2009 0.3000 0.3001 0.2805 0.3000 73,214 +0.00(+0.00%)
May 18, 2009 0.2800 0.3800 0.2800 0.3000 100,315 -0.01(-3.23%)
May 15, 2009 0.3200 0.3300 0.2900 0.3100 63,372 -0.02(-4.62%)
May 14, 2009 0.3500 0.3800 0.3200 0.3250 86,199 -0.02(-4.41%)
May 13, 2009 0.3800 0.3800 0.3001 0.3400 115,029 -0.01(-2.86%)
May 12, 2009 0.3200 0.3500 0.2800 0.3500 152,305 +0.03(+9.34%)
May 11, 2009 0.3800 0.3800 0.3112 0.3201 124,348 -0.03(-8.62%)
May 08, 2009 0.4099 0.4099 0.3400 0.3503 139,496 -0.03(-7.84%)
May 07, 2009 0.4500 0.4500 0.3801 0.3801 51,549 +0.01(+2.73%)
May 06, 2009 0.4500 0.4500 0.3700 0.3700 23,739 -0.04(-8.89%)
May 05, 2009 0.4600 0.4600 0.3700 0.4061 66,734 -0.00(-0.95%)
May 04, 2009 0.4300 0.5000 0.3900 0.4100 58,580 +0.02(+5.13%)
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.