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

Aeries Technology Inc (NQ: AERT )

1.050 -0.100 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.170 1.170 1.050 1.050 30,239 -0.10(-8.70%)
Nov 21, 2024 1.215 1.215 1.150 1.150 1,716 -0.09(-7.26%)
Nov 20, 2024 1.260 1.260 1.150 1.240 15,400 +0.08(+6.90%)
Nov 19, 2024 1.220 1.280 1.160 1.160 22,722 -0.10(-7.94%)
Nov 18, 2024 1.180 1.270 1.130 1.260 6,733 +0.20(+18.87%)
Nov 15, 2024 1.100 1.130 1.000 1.060 10,996 -0.13(-10.92%)
Nov 14, 2024 1.260 1.330 1.190 1.190 10,862 -0.01(-0.83%)
Nov 13, 2024 1.240 1.390 1.180 1.200 19,943 -0.02(-1.64%)
Nov 12, 2024 1.320 1.394 1.183 1.220 5,191 -0.02(-1.61%)
Nov 11, 2024 1.310 1.500 1.240 1.240 23,974 -0.03(-2.36%)
Nov 08, 2024 1.580 1.580 1.125 1.270 66,259 -0.31(-19.62%)
Nov 07, 2024 1.620 1.640 1.560 1.580 14,749 -0.01(-0.63%)
Nov 06, 2024 1.650 1.750 1.590 1.590 31,150 -0.01(-0.63%)
Nov 05, 2024 1.590 1.718 1.590 1.600 10,015 -0.05(-3.03%)
Nov 04, 2024 1.650 1.690 1.600 1.650 10,802 +0.02(+1.23%)
Nov 01, 2024 1.600 1.710 1.590 1.630 5,896 +0.01(+0.62%)
Oct 31, 2024 1.640 1.850 1.590 1.620 27,240 -0.03(-1.82%)
Oct 30, 2024 1.750 1.925 1.640 1.650 34,587 -0.04(-2.37%)
Oct 29, 2024 1.700 1.925 1.645 1.690 63,939 -0.04(-2.31%)
Oct 28, 2024 1.900 2.014 1.730 1.730 18,850 -0.12(-6.49%)
Oct 25, 2024 1.840 1.920 1.810 1.850 10,908 +0.03(+1.65%)
Oct 24, 2024 1.940 2.180 1.820 1.820 105,776 -0.09(-4.96%)
Oct 23, 2024 1.750 2.110 1.745 1.915 401,861 +0.11(+6.39%)
Oct 22, 2024 1.730 2.030 1.600 1.800 41,217 +0.10(+5.88%)
Oct 21, 2024 1.900 2.150 1.700 1.700 191,671 -0.09(-5.03%)
Oct 18, 2024 1.900 2.048 1.750 1.790 149,718 -0.13(-6.77%)
Oct 17, 2024 1.960 2.290 1.900 1.920 177,755 -0.01(-0.52%)
Oct 16, 2024 2.060 2.300 1.800 1.930 145,358 -0.13(-6.31%)
Oct 15, 2024 2.050 2.240 2.050 2.060 6,681 -0.03(-1.44%)
Oct 14, 2024 2.070 2.360 2.070 2.090 13,929 +0.04(+1.95%)
Oct 11, 2024 2.060 2.218 2.035 2.050 4,623 -0.10(-4.43%)
Oct 10, 2024 2.090 2.220 2.060 2.145 10,456 +0.12(+5.67%)
Oct 09, 2024 2.060 2.235 2.030 2.030 13,934 -0.07(-3.33%)
Oct 08, 2024 2.220 2.360 2.030 2.100 22,461 -0.20(-8.70%)
Oct 07, 2024 2.310 2.488 2.110 2.300 67,528 +0.10(+4.55%)
Oct 04, 2024 2.280 2.280 2.010 2.200 19,378 -0.01(-0.45%)
Oct 03, 2024 2.310 2.645 2.200 2.210 95,094 -0.01(-0.45%)
Oct 02, 2024 2.390 2.390 2.200 2.220 19,744 +0.02(+0.91%)
Oct 01, 2024 2.290 2.320 2.200 2.200 8,801 -0.10(-4.22%)
Sep 30, 2024 2.420 2.560 2.297 2.297 36,780 -0.15(-6.24%)
Sep 27, 2024 2.050 2.700 2.050 2.450 225,357 +0.37(+17.79%)
Sep 26, 2024 2.178 2.178 2.050 2.080 10,657 -0.06(-2.80%)
Sep 25, 2024 2.130 2.200 2.100 2.140 6,731 +0.07(+3.38%)
Sep 24, 2024 2.290 2.345 2.070 2.070 9,767 -0.24(-10.39%)
Sep 23, 2024 2.199 2.500 2.199 2.310 67,967 +0.00(+0.00%)
Sep 20, 2024 2.247 2.450 2.247 2.310 20,760 -0.04(-1.70%)
Sep 19, 2024 2.210 2.490 2.180 2.350 87,030 +0.14(+6.33%)
Sep 18, 2024 2.240 2.500 2.140 2.210 59,370 -0.04(-1.78%)
Sep 17, 2024 2.320 2.550 2.150 2.250 50,491 -0.06(-2.60%)
Sep 16, 2024 2.330 2.550 2.221 2.310 46,882 -0.09(-3.75%)
Sep 13, 2024 2.350 2.700 2.020 2.400 78,593 +0.03(+1.27%)
Sep 12, 2024 2.228 2.800 2.160 2.370 136,417 -0.07(-2.87%)
Sep 11, 2024 2.300 2.550 2.268 2.440 92,005 +0.14(+6.09%)
Sep 10, 2024 2.010 2.550 1.960 2.300 309,881 +0.40(+21.05%)
Sep 09, 2024 1.850 2.050 1.780 1.900 23,122 +0.11(+6.15%)
Sep 06, 2024 1.820 1.928 1.760 1.790 22,721 -0.05(-2.98%)
Sep 05, 2024 1.820 2.040 1.800 1.845 10,889 +0.04(+2.50%)
Sep 04, 2024 1.910 2.150 1.750 1.800 24,118 -0.07(-4.00%)
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.