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 (%)
Mar 30, 2007 1.430 1.430 1.380 1.390 106,400 -0.05(-3.47%)
Mar 29, 2007 1.500 1.500 1.420 1.440 65,800 -0.04(-2.70%)
Mar 28, 2007 1.470 1.500 1.450 1.480 62,700 -0.01(-0.67%)
Mar 27, 2007 1.500 1.500 1.460 1.490 53,000 -0.01(-0.67%)
Mar 26, 2007 1.470 1.500 1.400 1.500 152,300 +0.05(+3.45%)
Mar 23, 2007 1.530 1.530 1.440 1.450 116,800 -0.08(-5.23%)
Mar 22, 2007 1.550 1.590 1.520 1.530 61,000 +0.00(+0.00%)
Mar 21, 2007 1.530 1.670 1.500 1.530 194,100 -0.12(-7.27%)
Mar 20, 2007 1.450 1.650 1.410 1.650 211,900 +0.22(+15.38%)
Mar 19, 2007 1.560 1.580 1.380 1.430 458,600 -0.14(-8.92%)
Mar 16, 2007 1.590 1.620 1.550 1.570 44,000 +0.01(+0.64%)
Mar 15, 2007 1.570 1.610 1.550 1.560 88,300 +0.00(+0.00%)
Mar 14, 2007 1.600 1.640 1.550 1.560 75,500 -0.05(-3.11%)
Mar 13, 2007 1.620 1.640 1.600 1.610 57,700 -0.01(-0.62%)
Mar 12, 2007 1.610 1.630 1.610 1.620 44,900 -0.01(-0.61%)
Mar 09, 2007 1.620 1.650 1.610 1.630 50,900 +0.00(+0.00%)
Mar 08, 2007 1.640 1.640 1.600 1.630 63,400 +0.00(+0.00%)
Mar 07, 2007 1.590 1.650 1.580 1.630 97,800 +0.03(+1.87%)
Mar 06, 2007 1.550 1.660 1.500 1.600 274,400 -0.05(-3.03%)
Mar 05, 2007 1.680 1.680 1.650 1.650 78,700 -0.04(-2.37%)
Mar 02, 2007 1.700 1.740 1.690 1.690 56,900 -0.02(-1.17%)
Mar 01, 2007 1.780 1.780 1.690 1.710 69,000 -0.04(-2.29%)
Feb 28, 2007 1.700 1.780 1.680 1.750 73,900 +0.03(+1.74%)
Feb 27, 2007 1.730 1.770 1.690 1.720 109,700 +0.00(+0.00%)
Feb 26, 2007 1.720 1.760 1.710 1.720 50,300 +0.00(+0.00%)
Feb 23, 2007 1.790 1.790 1.710 1.720 62,700 -0.02(-1.15%)
Feb 22, 2007 1.720 1.800 1.710 1.740 122,800 +0.03(+1.75%)
Feb 21, 2007 1.740 1.750 1.710 1.710 75,800 -0.03(-1.72%)
Feb 20, 2007 1.770 1.790 1.740 1.740 75,600 -0.02(-1.14%)
Feb 16, 2007 1.800 1.830 1.730 1.760 70,100 -0.03(-1.68%)
Feb 15, 2007 1.760 1.810 1.750 1.790 77,900 +0.02(+1.13%)
Feb 14, 2007 1.790 1.790 1.750 1.770 46,000 -0.01(-0.56%)
Feb 13, 2007 1.780 1.790 1.740 1.780 29,300 +0.02(+1.14%)
Feb 12, 2007 1.790 1.790 1.750 1.760 48,400 -0.03(-1.68%)
Feb 09, 2007 1.800 1.830 1.780 1.790 39,300 -0.03(-1.65%)
Feb 08, 2007 1.810 1.850 1.790 1.820 72,600 +0.02(+1.11%)
Feb 07, 2007 1.750 1.800 1.730 1.800 50,300 +0.07(+4.05%)
Feb 06, 2007 1.800 1.800 1.730 1.730 32,200 -0.05(-2.81%)
Feb 05, 2007 1.740 1.800 1.710 1.780 53,800 +0.06(+3.49%)
Feb 02, 2007 1.720 1.800 1.700 1.720 61,400 +0.01(+0.58%)
Feb 01, 2007 1.700 1.750 1.700 1.710 44,500 +0.00(+0.00%)
Jan 31, 2007 1.750 1.750 1.700 1.710 22,000 -0.03(-1.72%)
Jan 30, 2007 1.750 1.750 1.690 1.740 76,800 +0.00(+0.00%)
Jan 29, 2007 1.770 1.770 1.740 1.740 60,200 -0.01(-0.57%)
Jan 26, 2007 1.740 1.780 1.680 1.750 51,600 -0.04(-2.23%)
Jan 25, 2007 1.700 1.800 1.700 1.790 132,500 +0.07(+4.07%)
Jan 24, 2007 1.760 1.780 1.720 1.720 142,700 -0.08(-4.44%)
Jan 23, 2007 1.940 1.940 1.770 1.800 82,700 -0.09(-4.76%)
Jan 22, 2007 1.920 2.010 1.860 1.890 180,700 -0.04(-2.07%)
Jan 19, 2007 1.810 1.930 1.750 1.930 107,800 +0.14(+7.82%)
Jan 18, 2007 1.800 1.860 1.780 1.790 179,300 -0.01(-0.56%)
Jan 17, 2007 1.810 1.850 1.790 1.800 52,600 -0.01(-0.55%)
Jan 16, 2007 1.730 1.820 1.730 1.810 85,900 +0.08(+4.62%)
Jan 12, 2007 1.780 1.850 1.680 1.730 362,200 -0.10(-5.46%)
Jan 11, 2007 1.840 1.840 1.750 1.830 55,500 -0.01(-0.54%)
Jan 10, 2007 1.860 1.880 1.750 1.840 61,500 -0.04(-2.13%)
Jan 09, 2007 1.950 1.970 1.860 1.880 75,700 -0.09(-4.57%)
Jan 08, 2007 1.970 2.020 1.860 1.970 58,000 +0.00(+0.00%)
Jan 05, 2007 2.000 2.030 1.900 1.970 145,600 -0.06(-2.96%)
Jan 04, 2007 2.000 2.070 2.000 2.030 37,200 +0.01(+0.50%)
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.