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 30, 2008 0.7208 0.7500 0.7200 0.7500 87,425 +0.03(+3.45%)
May 29, 2008 0.7300 0.7700 0.7200 0.7250 15,664 -0.02(-2.03%)
May 28, 2008 0.7400 0.7600 0.7300 0.7400 19,228 -0.01(-1.33%)
May 27, 2008 0.7100 0.7800 0.7100 0.7500 21,979 +0.03(+4.17%)
May 26, 2008 0.7208 0.7400 0.7108 0.7200 29,525 +0.00(+0.00%)
May 23, 2008 0.7208 0.7400 0.7108 0.7200 29,525 +0.00(+0.00%)
May 22, 2008 0.7300 0.7480 0.7200 0.7200 75,365 -0.02(-2.70%)
May 21, 2008 0.7800 0.7800 0.7400 0.7400 38,362 -0.02(-2.89%)
May 20, 2008 0.7510 0.7800 0.7500 0.7620 17,287 +0.00(+0.26%)
May 19, 2008 0.7900 0.7900 0.7500 0.7600 61,921 -0.03(-3.80%)
May 16, 2008 0.8200 0.8200 0.7700 0.7900 29,450 +0.03(+3.95%)
May 15, 2008 0.7800 0.8500 0.7500 0.7600 41,475 -0.01(-1.30%)
May 14, 2008 0.7800 0.7800 0.7699 0.7700 8,900 +0.00(+0.00%)
May 13, 2008 0.8000 0.8000 0.7300 0.7700 90,587 -0.02(-2.53%)
May 12, 2008 0.7900 0.8000 0.7700 0.7900 35,725 +0.02(+3.24%)
May 09, 2008 0.7400 0.8100 0.7400 0.7652 20,450 +0.03(+3.41%)
May 08, 2008 0.7500 0.7900 0.7400 0.7400 20,095 -0.01(-1.35%)
May 07, 2008 0.7800 0.7800 0.7400 0.7501 9,700 -0.02(-2.58%)
May 06, 2008 0.7500 0.7800 0.7500 0.7700 17,864 +0.02(+2.67%)
May 05, 2008 0.7310 0.7800 0.7310 0.7500 16,442 +0.02(+2.74%)
May 02, 2008 0.7600 0.7700 0.7300 0.7300 28,722 -0.03(-3.95%)
May 01, 2008 0.7500 0.7700 0.7500 0.7600 13,595 +0.00(+0.00%)
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%)
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.