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 30, 2004 1.340 1.350 1.300 1.350 23,000 +0.02(+1.50%)
Jul 29, 2004 1.340 1.340 1.300 1.330 13,100 -0.01(-0.75%)
Jul 28, 2004 1.270 1.340 1.270 1.340 17,900 -0.01(-0.74%)
Jul 27, 2004 1.280 1.350 1.260 1.350 47,600 +0.08(+6.30%)
Jul 26, 2004 1.320 1.320 1.270 1.270 45,600 -0.04(-3.05%)
Jul 23, 2004 1.280 1.320 1.280 1.310 37,600 +0.03(+2.34%)
Jul 22, 2004 1.280 1.290 1.280 1.280 23,400 -0.01(-0.78%)
Jul 21, 2004 1.260 1.290 1.230 1.290 54,400 +0.01(+0.78%)
Jul 20, 2004 1.290 1.300 1.250 1.280 44,200 +0.03(+2.40%)
Jul 19, 2004 1.290 1.290 1.230 1.250 56,800 -0.03(-2.34%)
Jul 16, 2004 1.290 1.290 1.240 1.280 47,300 +0.03(+2.40%)
Jul 15, 2004 1.270 1.290 1.210 1.250 38,600 +0.04(+3.31%)
Jul 14, 2004 1.230 1.240 1.210 1.210 21,700 -0.02(-1.63%)
Jul 13, 2004 1.270 1.270 1.210 1.230 27,700 -0.04(-3.15%)
Jul 12, 2004 1.270 1.270 1.220 1.270 18,100 +0.05(+4.10%)
Jul 09, 2004 1.210 1.250 1.210 1.220 28,100 +0.01(+0.83%)
Jul 08, 2004 1.240 1.250 1.210 1.210 21,400 -0.02(-1.63%)
Jul 07, 2004 1.240 1.260 1.200 1.230 91,500 +0.04(+3.36%)
Jul 06, 2004 1.200 1.200 1.160 1.190 16,900 -0.01(-0.83%)
Jul 02, 2004 1.040 1.210 1.040 1.200 37,500 +0.03(+2.56%)
Jul 01, 2004 1.170 1.200 1.140 1.170 51,200 +0.05(+4.46%)
Jun 30, 2004 1.140 1.180 1.110 1.120 31,100 +0.01(+0.90%)
Jun 29, 2004 1.140 1.140 1.110 1.110 1,400 -0.03(-2.63%)
Jun 28, 2004 1.100 1.150 1.080 1.140 28,400 +0.04(+3.64%)
Jun 25, 2004 1.140 1.140 1.040 1.100 37,900 +0.02(+1.85%)
Jun 24, 2004 1.050 1.080 1.050 1.080 2,100 +0.00(+0.00%)
Jun 23, 2004 1.060 1.110 1.030 1.080 50,800 +0.00(+0.00%)
Jun 22, 2004 1.070 1.080 1.060 1.080 25,200 -0.01(-0.92%)
Jun 21, 2004 1.060 1.090 1.050 1.090 14,600 +0.02(+1.87%)
Jun 18, 2004 1.060 1.080 1.060 1.070 8,100 +0.01(+0.94%)
Jun 17, 2004 1.050 1.090 1.050 1.060 7,800 +0.00(+0.00%)
Jun 16, 2004 1.090 1.100 1.060 1.060 35,200 -0.02(-1.85%)
Jun 15, 2004 1.090 1.110 1.050 1.080 25,600 +0.01(+0.93%)
Jun 14, 2004 1.090 1.090 1.070 1.070 3,100 -0.04(-3.60%)
Jun 10, 2004 1.090 1.110 1.010 1.110 7,300 -0.02(-1.77%)
Jun 09, 2004 1.180 1.180 1.090 1.130 18,600 -0.01(-0.88%)
Jun 08, 2004 1.090 1.150 1.090 1.140 13,800 +0.00(+0.00%)
Jun 07, 2004 1.140 1.140 1.110 1.140 12,700 +0.03(+2.70%)
Jun 04, 2004 1.160 1.160 1.100 1.110 8,400 -0.02(-1.77%)
Jun 03, 2004 1.130 1.150 1.130 1.130 20,700 +0.04(+3.67%)
Jun 02, 2004 1.100 1.120 1.090 1.090 3,600 -0.01(-0.91%)
Jun 01, 2004 1.120 1.130 1.070 1.100 23,900 -0.04(-3.51%)
May 28, 2004 1.110 1.140 1.070 1.140 3,300 +0.00(+0.00%)
May 27, 2004 1.150 1.150 1.070 1.140 18,300 +0.05(+4.59%)
May 26, 2004 1.010 1.120 1.010 1.090 7,000 +0.00(+0.00%)
May 25, 2004 1.100 1.140 1.080 1.090 14,100 -0.02(-1.80%)
May 24, 2004 1.150 1.150 1.100 1.110 17,000 -0.02(-1.77%)
May 21, 2004 1.160 1.170 1.110 1.130 11,900 -0.03(-2.59%)
May 20, 2004 1.170 1.170 1.100 1.160 6,100 -0.01(-0.85%)
May 19, 2004 1.130 1.170 1.100 1.170 58,300 +0.09(+8.33%)
May 18, 2004 1.100 1.140 1.060 1.080 25,400 -0.01(-0.92%)
May 17, 2004 1.040 1.100 1.040 1.090 40,000 +0.01(+0.93%)
May 14, 2004 1.030 1.100 1.010 1.080 44,400 +0.02(+1.89%)
May 13, 2004 1.020 1.060 1.020 1.060 7,800 +0.00(+0.00%)
May 12, 2004 1.050 1.130 1.000 1.060 57,400 +0.03(+2.91%)
May 11, 2004 1.020 1.060 1.010 1.030 25,500 +0.02(+1.98%)
May 10, 2004 1.100 1.110 1.000 1.010 29,900 -0.04(-3.81%)
May 07, 2004 1.060 1.060 1.010 1.050 15,900 +0.00(+0.00%)
May 06, 2004 1.070 1.080 1.050 1.050 20,600 -0.02(-1.87%)
May 05, 2004 1.090 1.090 1.030 1.070 47,000 -0.02(-1.83%)
May 04, 2004 1.140 1.140 1.060 1.090 64,800 -0.06(-5.22%)
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.