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 +0.060 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 1.440 1.440 1.370 1.370 82,500 -0.04(-2.84%)
May 30, 2007 1.410 1.450 1.400 1.410 40,300 +0.00(+0.00%)
May 29, 2007 1.390 1.420 1.350 1.410 113,000 +0.07(+5.22%)
May 25, 2007 1.360 1.390 1.340 1.340 57,000 -0.03(-2.19%)
May 24, 2007 1.380 1.450 1.350 1.370 67,100 +0.00(+0.00%)
May 23, 2007 1.350 1.400 1.340 1.370 104,500 +0.02(+1.48%)
May 22, 2007 1.360 1.370 1.350 1.350 90,700 +0.00(+0.00%)
May 21, 2007 1.360 1.380 1.340 1.350 82,000 -0.01(-0.74%)
May 18, 2007 1.380 1.400 1.310 1.360 174,000 -0.02(-1.45%)
May 17, 2007 1.430 1.430 1.380 1.380 89,900 -0.07(-4.83%)
May 16, 2007 1.430 1.460 1.400 1.450 73,500 +0.00(+0.00%)
May 15, 2007 1.410 1.450 1.410 1.450 65,000 +0.04(+2.84%)
May 14, 2007 1.410 1.440 1.410 1.410 83,700 -0.01(-0.70%)
May 11, 2007 1.460 1.460 1.400 1.420 114,300 -0.04(-2.74%)
May 10, 2007 1.520 1.520 1.460 1.460 70,400 -0.05(-3.31%)
May 09, 2007 1.480 1.510 1.480 1.510 48,100 +0.02(+1.34%)
May 08, 2007 1.580 1.580 1.460 1.490 87,500 -0.09(-5.70%)
May 07, 2007 1.540 1.580 1.500 1.580 65,300 +0.05(+3.27%)
May 04, 2007 1.490 1.530 1.470 1.530 56,700 +0.06(+4.08%)
May 03, 2007 1.480 1.480 1.460 1.470 86,800 -0.02(-1.34%)
May 02, 2007 1.540 1.550 1.490 1.490 74,700 -0.05(-3.25%)
May 01, 2007 1.650 1.650 1.530 1.540 69,100 -0.07(-4.35%)
Apr 30, 2007 1.620 1.640 1.600 1.610 48,200 -0.01(-0.62%)
Apr 27, 2007 1.670 1.700 1.620 1.620 43,600 -0.04(-2.41%)
Apr 26, 2007 1.720 1.720 1.630 1.660 101,600 -0.03(-1.78%)
Apr 25, 2007 1.620 1.710 1.620 1.690 122,600 +0.09(+5.62%)
Apr 24, 2007 1.510 1.600 1.510 1.600 92,800 +0.09(+5.96%)
Apr 23, 2007 1.510 1.550 1.500 1.510 61,300 -0.01(-0.66%)
Apr 20, 2007 1.490 1.540 1.470 1.520 53,500 +0.06(+4.11%)
Apr 19, 2007 1.520 1.530 1.440 1.460 98,600 -0.05(-3.31%)
Apr 18, 2007 1.560 1.600 1.510 1.510 90,300 -0.07(-4.43%)
Apr 17, 2007 1.460 1.580 1.460 1.580 163,000 +0.12(+8.22%)
Apr 16, 2007 1.480 1.490 1.410 1.460 65,400 +0.02(+1.39%)
Apr 13, 2007 1.500 1.500 1.400 1.440 81,400 -0.01(-0.69%)
Apr 12, 2007 1.510 1.510 1.450 1.450 78,000 -0.05(-3.33%)
Apr 11, 2007 1.500 1.520 1.470 1.500 59,300 +0.00(+0.00%)
Apr 10, 2007 1.450 1.500 1.450 1.500 66,200 +0.05(+3.45%)
Apr 09, 2007 1.530 1.530 1.410 1.450 66,700 -0.07(-4.61%)
Apr 05, 2007 1.490 1.520 1.410 1.520 82,800 +0.06(+4.11%)
Apr 04, 2007 1.390 1.490 1.390 1.460 81,400 +0.08(+5.80%)
Apr 03, 2007 1.390 1.470 1.380 1.380 87,900 +0.00(+0.00%)
Apr 02, 2007 1.380 1.400 1.380 1.380 83,800 -0.01(-0.72%)
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%)
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.