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

Aeries Technology Inc (NQ: AERT )

1.500 +0.050 (+3.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 (%)
Apr 30, 2008 0.7518 0.7800 0.7200 0.7600 65,751 -0.02(-2.55%)
Apr 29, 2008 0.8000 0.8000 0.7500 0.7799 35,653 +0.03(+3.99%)
Apr 28, 2008 0.7500 0.7501 0.7400 0.7500 25,156 +0.02(+2.74%)
Apr 25, 2008 0.8000 0.8000 0.7300 0.7300 18,257 -0.02(-2.68%)
Apr 24, 2008 0.7999 0.7999 0.7500 0.7501 13,274 -0.01(-1.30%)
Apr 23, 2008 0.7700 0.7700 0.7500 0.7600 7,247 -0.01(-1.30%)
Apr 22, 2008 0.7500 0.8060 0.7300 0.7700 42,163 +0.02(+2.67%)
Apr 21, 2008 0.7900 0.7900 0.7200 0.7500 37,619 -0.01(-1.32%)
Apr 18, 2008 0.7600 0.8000 0.7400 0.7600 69,899 +0.00(+0.00%)
Apr 17, 2008 0.7600 0.7798 0.7500 0.7600 57,806 +0.00(+0.00%)
Apr 16, 2008 0.7808 0.8000 0.7600 0.7600 90,406 -0.02(-2.58%)
Apr 15, 2008 0.8000 0.8101 0.7800 0.7801 55,149 -0.02(-2.49%)
Apr 14, 2008 0.8500 0.8500 0.8000 0.8000 70,964 -0.05(-5.88%)
Apr 11, 2008 0.8300 0.8792 0.8200 0.8500 15,776 +0.03(+3.66%)
Apr 10, 2008 0.8312 0.8899 0.8200 0.8200 83,487 -0.04(-4.65%)
Apr 09, 2008 0.8500 0.9100 0.8300 0.8600 38,639 -0.01(-1.15%)
Apr 08, 2008 0.8600 0.8880 0.8400 0.8700 42,899 +0.02(+2.11%)
Apr 07, 2008 0.8500 0.9000 0.8500 0.8520 14,001 -0.03(-3.18%)
Apr 04, 2008 0.8500 0.8900 0.8400 0.8800 40,521 +0.04(+4.76%)
Apr 03, 2008 0.8600 0.8800 0.8300 0.8400 73,676 +0.00(+0.00%)
Apr 02, 2008 0.8800 0.8800 0.8400 0.8400 43,351 -0.02(-2.33%)
Apr 01, 2008 0.8500 0.8700 0.8100 0.8600 38,582 +0.00(+0.00%)
Mar 31, 2008 0.8600 0.9000 0.8500 0.8600 25,726 -0.02(-2.26%)
Mar 28, 2008 0.9000 0.9000 0.8700 0.8799 16,448 -0.02(-2.23%)
Mar 27, 2008 0.9000 0.9020 0.8800 0.9000 17,844 +0.03(+3.45%)
Mar 26, 2008 0.8900 0.9000 0.8700 0.8700 27,920 -0.03(-3.33%)
Mar 25, 2008 0.9300 0.9300 0.9000 0.9000 38,776 -0.01(-1.10%)
Mar 24, 2008 0.9422 0.9422 0.9000 0.9100 14,695 +0.00(+0.00%)
Mar 21, 2008 0.9008 0.9300 0.9000 0.9100 21,484 +0.00(+0.00%)
Mar 20, 2008 0.9008 0.9300 0.9000 0.9100 21,484 +0.01(+1.11%)
Mar 19, 2008 0.9200 0.9300 0.9000 0.9000 20,674 -0.02(-2.17%)
Mar 18, 2008 0.9500 0.9600 0.9200 0.9200 19,609 -0.03(-3.16%)
Mar 17, 2008 0.9200 0.9600 0.9200 0.9500 20,080 -0.03(-3.06%)
Mar 14, 2008 1.040 1.040 0.9300 0.9800 12,943 +0.04(+4.26%)
Mar 13, 2008 0.9500 0.9799 0.9250 0.9400 10,666 -0.05(-5.05%)
Mar 12, 2008 0.9800 1.030 0.9800 0.9900 23,354 +0.02(+1.86%)
Mar 11, 2008 0.9008 0.9900 0.9008 0.9719 14,832 +0.07(+7.99%)
Mar 10, 2008 0.9200 0.9401 0.9000 0.9000 59,793 -0.07(-7.22%)
Mar 07, 2008 1.000 1.030 0.9500 0.9700 56,221 -0.06(-5.83%)
Mar 06, 2008 1.050 1.050 1.020 1.030 27,400 -0.03(-2.83%)
Mar 05, 2008 0.9300 1.090 0.9300 1.060 138,392 +0.12(+12.77%)
Mar 04, 2008 0.8200 0.9400 0.8200 0.9400 55,623 +0.11(+13.25%)
Mar 03, 2008 0.8200 0.9500 0.8200 0.8300 117,054 -0.07(-7.78%)
Feb 29, 2008 0.8100 0.9600 0.8100 0.9000 286,350 -0.10(-10.00%)
Feb 28, 2008 1.160 1.190 0.8100 1.000 585,248 -0.26(-20.63%)
Feb 27, 2008 1.250 1.290 1.220 1.260 174,583 +0.01(+0.80%)
Feb 26, 2008 1.230 1.300 1.180 1.250 107,280 +0.00(+0.00%)
Feb 25, 2008 1.340 1.390 1.170 1.250 206,471 -0.11(-8.09%)
Feb 22, 2008 1.250 1.360 1.250 1.360 173,457 +0.11(+8.80%)
Feb 21, 2008 1.170 1.250 1.110 1.250 235,560 +0.19(+17.92%)
Feb 20, 2008 1.080 1.150 1.050 1.060 140,120 +0.01(+0.94%)
Feb 19, 2008 1.010 1.120 1.000 1.050 140,080 +0.10(+10.54%)
Feb 18, 2008 0.9900 0.9900 0.9500 0.9500 12,471 +0.00(+0.00%)
Feb 15, 2008 0.9900 0.9900 0.9500 0.9500 12,471 +0.00(+0.00%)
Feb 14, 2008 0.9500 0.9900 0.9500 0.9500 39,234 +0.00(+0.00%)
Feb 13, 2008 0.9697 0.9900 0.9500 0.9500 52,705 -0.01(-1.04%)
Feb 12, 2008 0.9497 0.9697 0.9401 0.9600 13,753 +0.02(+2.45%)
Feb 11, 2008 0.9200 0.9400 0.9200 0.9370 12,103 +0.02(+1.85%)
Feb 08, 2008 0.9000 0.9200 0.8950 0.9200 14,549 +0.03(+3.37%)
Feb 07, 2008 0.9300 0.9300 0.8800 0.8900 29,894 -0.01(-1.11%)
Feb 06, 2008 0.9600 0.9800 0.8803 0.9000 64,697 -0.05(-5.26%)
Feb 05, 2008 0.9000 0.9500 0.8925 0.9500 23,317 +0.08(+9.21%)
Feb 04, 2008 0.9700 0.9700 0.8699 0.8699 136,072 -0.01(-1.15%)
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.