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 (%)
Dec 28, 2009 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Dec 24, 2009 0.4100 0.4100 0.4100 0.4100 42,177 +0.01(+2.50%)
Dec 23, 2009 0.4001 0.4200 0.4000 0.4000 91,835 -0.00(-0.25%)
Dec 22, 2009 0.3950 0.4099 0.3900 0.4010 46,109 +0.01(+1.52%)
Dec 21, 2009 0.3700 0.3950 0.3600 0.3950 82,204 +0.02(+5.33%)
Dec 18, 2009 0.3900 0.3900 0.3700 0.3750 38,724 -0.01(-3.45%)
Dec 17, 2009 0.3900 0.3950 0.3800 0.3884 17,933 +0.01(+2.08%)
Dec 16, 2009 0.3800 0.4000 0.3700 0.3805 82,132 +0.00(+0.13%)
Dec 15, 2009 0.4100 0.4100 0.3800 0.3800 66,184 -0.02(-5.00%)
Dec 14, 2009 0.3902 0.4100 0.3902 0.4000 46,775 +0.01(+2.56%)
Dec 11, 2009 0.3900 0.4100 0.3900 0.3900 101,332 -0.00(-0.26%)
Dec 10, 2009 0.4100 0.4102 0.3910 0.3910 27,126 -0.01(-2.25%)
Dec 09, 2009 0.3900 0.4450 0.3800 0.4000 233,454 +0.01(+2.56%)
Dec 08, 2009 0.4020 0.4079 0.3900 0.3900 85,582 -0.01(-2.99%)
Dec 07, 2009 0.4295 0.4400 0.4000 0.4020 121,864 -0.02(-4.29%)
Dec 04, 2009 0.4000 0.4500 0.4000 0.4200 569,074 +0.04(+10.53%)
Dec 03, 2009 0.3900 0.3960 0.3800 0.3800 30,626 +0.00(+0.00%)
Dec 02, 2009 0.3800 0.3900 0.3700 0.3800 12,364 +0.00(+0.00%)
Dec 01, 2009 0.4000 0.4000 0.3725 0.3800 32,012 -0.01(-2.56%)
Nov 30, 2009 0.3610 0.3900 0.3610 0.3900 37,886 +0.00(+0.00%)
Nov 27, 2009 0.4400 0.4400 0.3610 0.3900 49,315 -0.01(-2.50%)
Nov 25, 2009 0.3866 0.4000 0.3700 0.4000 11,335 +0.03(+8.11%)
Nov 24, 2009 0.3610 0.4000 0.3610 0.3700 29,985 +0.00(+0.00%)
Nov 23, 2009 0.4000 0.4000 0.3700 0.3700 61,968 -0.01(-2.63%)
Nov 20, 2009 0.3710 0.3910 0.3710 0.3800 22,180 +0.02(+4.11%)
Nov 19, 2009 0.3700 0.3899 0.3650 0.3650 55,949 -0.01(-1.35%)
Nov 18, 2009 0.3900 0.3900 0.3525 0.3700 236,144 -0.01(-3.39%)
Nov 17, 2009 0.4400 0.4400 0.3800 0.3830 92,279 -0.06(-12.95%)
Nov 16, 2009 0.4499 0.4850 0.4400 0.4400 88,722 -0.01(-2.22%)
Nov 13, 2009 0.4200 0.4500 0.4110 0.4500 55,445 +0.04(+9.76%)
Nov 12, 2009 0.4400 0.4500 0.4003 0.4100 27,094 -0.04(-8.89%)
Nov 11, 2009 0.4300 0.4700 0.3700 0.4500 235,513 +0.02(+4.65%)
Nov 10, 2009 0.4500 0.4600 0.4300 0.4300 111,200 -0.02(-4.44%)
Nov 09, 2009 0.4800 0.4800 0.4500 0.4500 46,200 -0.00(-0.24%)
Nov 06, 2009 0.4800 0.4850 0.4501 0.4511 18,965 -0.03(-6.02%)
Nov 05, 2009 0.4800 0.4900 0.4800 0.4800 32,415 -0.01(-1.03%)
Nov 04, 2009 0.5000 0.5000 0.4800 0.4850 37,940 +0.01(+2.54%)
Nov 03, 2009 0.4710 0.5000 0.4700 0.4730 15,720 +0.00(+0.42%)
Nov 02, 2009 0.4800 0.5000 0.4710 0.4710 180,918 +0.00(+0.21%)
Oct 30, 2009 0.4700 0.4900 0.4700 0.4700 13,725 +0.00(+0.00%)
Oct 29, 2009 0.4700 0.5000 0.4650 0.4700 24,533 +0.00(+1.08%)
Oct 28, 2009 0.4700 0.4820 0.4650 0.4650 45,218 -0.01(-3.12%)
Oct 27, 2009 0.4900 0.5200 0.4500 0.4800 157,392 +0.00(+0.00%)
Oct 26, 2009 0.4900 0.5000 0.4800 0.4800 15,910 -0.01(-1.92%)
Oct 23, 2009 0.4852 0.5200 0.4810 0.4894 80,529 +0.01(+1.75%)
Oct 22, 2009 0.4800 0.5000 0.4800 0.4810 39,152 +0.01(+1.05%)
Oct 21, 2009 0.5000 0.5095 0.4731 0.4760 31,175 -0.02(-4.23%)
Oct 20, 2009 0.5010 0.5100 0.4970 0.4970 69,762 -0.00(-0.60%)
Oct 19, 2009 0.5100 0.5190 0.4700 0.5000 40,663 -0.01(-1.96%)
Oct 16, 2009 0.4800 0.5190 0.4800 0.5100 35,432 +0.03(+5.15%)
Oct 15, 2009 0.4920 0.5000 0.4800 0.4850 69,644 -0.01(-1.22%)
Oct 14, 2009 0.4900 0.5100 0.4880 0.4910 51,768 +0.00(+0.20%)
Oct 13, 2009 0.5000 0.5030 0.4900 0.4900 138,552 -0.01(-2.39%)
Oct 12, 2009 0.5300 0.5300 0.5020 0.5020 51,626 +0.00(+0.00%)
Oct 09, 2009 0.5300 0.5300 0.5010 0.5020 30,458 -0.03(-5.28%)
Oct 08, 2009 0.5300 0.5300 0.5010 0.5300 3,978 +0.00(+0.00%)
Oct 07, 2009 0.5340 0.5400 0.5100 0.5300 21,099 +0.00(+0.57%)
Oct 06, 2009 0.4650 0.5300 0.4650 0.5270 104,050 +0.06(+11.89%)
Oct 05, 2009 0.5000 0.5100 0.4700 0.4710 198,470 -0.03(-5.80%)
Oct 02, 2009 0.5100 0.5500 0.5000 0.5000 83,460 -0.04(-7.41%)
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.