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 29, 2009 0.2701 0.2900 0.2700 0.2899 15,711 +0.02(+7.37%)
May 28, 2009 0.2900 0.3010 0.2600 0.2700 66,092 -0.01(-3.57%)
May 27, 2009 0.3000 0.3000 0.2800 0.2800 20,695 -0.02(-6.67%)
May 26, 2009 0.3150 0.3150 0.2900 0.3000 73,144 +0.01(+3.45%)
May 22, 2009 0.3150 0.3150 0.2900 0.2900 17,500 -0.01(-3.33%)
May 21, 2009 0.3200 0.3200 0.2807 0.3000 36,102 +0.00(+0.03%)
May 20, 2009 0.3300 0.3300 0.2908 0.2999 42,551 -0.00(-0.03%)
May 19, 2009 0.3000 0.3001 0.2805 0.3000 73,214 +0.00(+0.00%)
May 18, 2009 0.2800 0.3800 0.2800 0.3000 100,315 -0.01(-3.23%)
May 15, 2009 0.3200 0.3300 0.2900 0.3100 63,372 -0.02(-4.62%)
May 14, 2009 0.3500 0.3800 0.3200 0.3250 86,199 -0.02(-4.41%)
May 13, 2009 0.3800 0.3800 0.3001 0.3400 115,029 -0.01(-2.86%)
May 12, 2009 0.3200 0.3500 0.2800 0.3500 152,305 +0.03(+9.34%)
May 11, 2009 0.3800 0.3800 0.3112 0.3201 124,348 -0.03(-8.62%)
May 08, 2009 0.4099 0.4099 0.3400 0.3503 139,496 -0.03(-7.84%)
May 07, 2009 0.4500 0.4500 0.3801 0.3801 51,549 +0.01(+2.73%)
May 06, 2009 0.4500 0.4500 0.3700 0.3700 23,739 -0.04(-8.89%)
May 05, 2009 0.4600 0.4600 0.3700 0.4061 66,734 -0.00(-0.95%)
May 04, 2009 0.4300 0.5000 0.3900 0.4100 58,580 +0.02(+5.13%)
May 01, 2009 0.4010 0.4200 0.3900 0.3900 20,370 -0.01(-2.74%)
Apr 30, 2009 0.4000 0.4200 0.4000 0.4010 12,289 +0.00(+0.25%)
Apr 29, 2009 0.3800 0.4300 0.3800 0.4000 30,645 +0.05(+14.29%)
Apr 28, 2009 0.4000 0.4101 0.3210 0.3500 61,270 -0.05(-12.50%)
Apr 27, 2009 0.3400 0.4000 0.3200 0.4000 39,456 +0.09(+29.03%)
Apr 24, 2009 0.4000 0.4000 0.2800 0.3100 133,785 -0.10(-24.39%)
Apr 23, 2009 0.4502 0.4600 0.4100 0.4100 40,928 -0.06(-11.83%)
Apr 22, 2009 0.5100 0.5100 0.4511 0.4650 6,424 -0.03(-7.00%)
Apr 21, 2009 0.5085 0.5085 0.4500 0.5000 27,652 +0.00(+0.00%)
Apr 20, 2009 0.5085 0.5085 0.4500 0.5000 206,150 +0.00(+0.00%)
Apr 17, 2009 0.4500 0.5079 0.4308 0.5000 66,650 +0.02(+4.17%)
Apr 16, 2009 0.4600 0.5085 0.4600 0.4800 95,402 +0.02(+4.35%)
Apr 15, 2009 0.5000 0.5100 0.4600 0.4600 54,860 -0.04(-8.00%)
Apr 14, 2009 0.4800 0.5100 0.4400 0.5000 216,267 +0.00(+0.00%)
Apr 13, 2009 0.5000 0.5600 0.4500 0.5000 196,513 -0.01(-1.96%)
Apr 09, 2009 0.5000 0.5200 0.4500 0.5100 53,366 +0.01(+2.00%)
Apr 08, 2009 0.5500 0.5600 0.4200 0.5000 183,886 -0.11(-18.03%)
Apr 07, 2009 0.7500 0.7500 0.6100 0.6100 135,557 -0.09(-12.86%)
Apr 06, 2009 0.6900 0.7500 0.5600 0.7000 277,720 +0.15(+27.02%)
Apr 03, 2009 0.3998 0.6500 0.3898 0.5511 486,694 +0.16(+41.31%)
Apr 02, 2009 0.3200 0.5000 0.3200 0.3900 309,669 +0.09(+30.00%)
Apr 01, 2009 0.3100 0.3100 0.2900 0.3000 123,160 -0.01(-3.23%)
Mar 31, 2009 0.1998 0.3500 0.1923 0.3100 202,709 +0.11(+55.00%)
Mar 30, 2009 0.2500 0.2500 0.1900 0.2000 54,275 -0.06(-23.08%)
Mar 26, 2009 0.2600 0.2600 0.2300 0.2600 34,130 +0.01(+3.96%)
Mar 25, 2009 0.2500 0.2600 0.2200 0.2501 79,451 +0.01(+2.08%)
Mar 24, 2009 0.1800 0.3000 0.1800 0.2450 249,401 +0.07(+36.11%)
Mar 23, 2009 0.1800 0.1800 0.1400 0.1800 46,134 +0.04(+27.57%)
Mar 20, 2009 0.1700 0.1700 0.1411 0.1411 18,521 +0.00(+0.79%)
Mar 19, 2009 0.1400 0.1699 0.1400 0.1400 117,298 -0.00(-3.45%)
Mar 18, 2009 0.1600 0.1800 0.1400 0.1450 60,219 -0.02(-9.38%)
Mar 17, 2009 0.1500 0.1740 0.1500 0.1600 44,470 +0.02(+14.20%)
Mar 16, 2009 0.1700 0.1700 0.1400 0.1401 40,250 -0.03(-17.59%)
Mar 13, 2009 0.1700 0.1700 0.1400 0.1700 7,470 +0.00(+0.00%)
Mar 12, 2009 0.1399 0.1700 0.1200 0.1700 19,960 +0.05(+41.67%)
Mar 11, 2009 0.1600 0.1600 0.1200 0.1200 24,152 -0.02(-14.29%)
Mar 10, 2009 0.1500 0.1600 0.1400 0.1400 23,471 -0.00(-1.48%)
Mar 09, 2009 0.1500 0.1500 0.1299 0.1421 12,560 +0.02(+18.42%)
Mar 06, 2009 0.1300 0.1700 0.1200 0.1200 46,727 -0.03(-20.00%)
Mar 05, 2009 0.1499 0.1500 0.1300 0.1500 19,200 +0.02(+15.38%)
Mar 04, 2009 0.1200 0.1797 0.1200 0.1300 26,008 -0.02(-13.33%)
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.