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

Aeries Technology Inc (NQ: AERT )

1.450 +0.035 (+2.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 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%)
Oct 01, 2009 0.5500 0.5800 0.5400 0.5400 126,730 -0.05(-8.47%)
Sep 30, 2009 0.5600 0.6000 0.5600 0.5900 27,984 +0.02(+3.51%)
Sep 29, 2009 0.5800 0.6200 0.5700 0.5700 58,062 -0.01(-1.72%)
Sep 28, 2009 0.6200 0.6300 0.5714 0.5800 143,130 -0.01(-1.68%)
Sep 25, 2009 0.6100 0.6299 0.5800 0.5899 86,169 -0.01(-1.68%)
Sep 24, 2009 0.6498 0.6498 0.5813 0.6000 291,481 +0.00(+0.33%)
Sep 23, 2009 0.7000 0.7000 0.5700 0.5980 405,425 -0.05(-8.14%)
Sep 22, 2009 0.7000 0.7000 0.6500 0.6510 215,944 -0.04(-5.52%)
Sep 21, 2009 0.6600 0.6950 0.6600 0.6890 119,429 +0.04(+6.00%)
Sep 18, 2009 0.6700 0.7000 0.6400 0.6500 193,183 +0.01(+1.56%)
Sep 17, 2009 0.6500 0.6500 0.6313 0.6400 165,293 +0.01(+1.59%)
Sep 16, 2009 0.6600 0.6700 0.6300 0.6300 165,864 -0.03(-4.55%)
Sep 15, 2009 0.6200 0.6700 0.6200 0.6600 400,751 +0.05(+8.02%)
Sep 14, 2009 0.5690 0.6890 0.5600 0.6110 618,354 +0.07(+13.36%)
Sep 11, 2009 0.5100 0.5390 0.5015 0.5390 57,926 +0.04(+7.61%)
Sep 10, 2009 0.5488 0.5500 0.5000 0.5009 87,466 +0.00(+0.18%)
Sep 09, 2009 0.5200 0.5500 0.5000 0.5000 303,394 -0.00(-0.58%)
Sep 08, 2009 0.5290 0.5480 0.4800 0.5029 174,461 -0.00(-0.28%)
Sep 04, 2009 0.5800 0.6090 0.4700 0.5043 606,844 -0.10(-15.95%)
Sep 03, 2009 0.4800 0.6600 0.4600 0.6000 1,082,755 +0.14(+30.43%)
Sep 02, 2009 0.4800 0.5000 0.4600 0.4600 61,444 +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.