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 (%)
Jan 30, 2009 0.1420 0.1650 0.1420 0.1500 20,759 +0.01(+5.63%)
Jan 29, 2009 0.1500 0.1500 0.1420 0.1420 15,400 -0.01(-5.33%)
Jan 28, 2009 0.1650 0.1650 0.1400 0.1500 13,134 -0.02(-9.09%)
Jan 27, 2009 0.1600 0.1650 0.1500 0.1650 26,043 +0.01(+3.13%)
Jan 26, 2009 0.1600 0.1600 0.1500 0.1600 20,509 -0.01(-3.03%)
Jan 23, 2009 0.1600 0.1700 0.1500 0.1650 25,183 -0.01(-2.94%)
Jan 22, 2009 0.1600 0.1700 0.1600 0.1700 26,323 +0.01(+6.25%)
Jan 21, 2009 0.1700 0.1700 0.1600 0.1600 20,126 -0.01(-5.88%)
Jan 20, 2009 0.1700 0.1700 0.1600 0.1700 52,635 -0.01(-5.50%)
Jan 16, 2009 0.1700 0.1800 0.1651 0.1799 21,538 +0.01(+8.18%)
Jan 15, 2009 0.1700 0.1700 0.1650 0.1663 23,699 +0.00(+0.79%)
Jan 14, 2009 0.2000 0.2000 0.1601 0.1650 47,515 -0.02(-13.16%)
Jan 13, 2009 0.2000 0.2000 0.1836 0.1900 8,192 -0.01(-5.00%)
Jan 12, 2009 0.2000 0.2000 0.1804 0.2000 5,880 +0.00(+0.05%)
Jan 09, 2009 0.2000 0.2000 0.1800 0.1999 8,754 +0.02(+10.44%)
Jan 08, 2009 0.1800 0.1900 0.1800 0.1810 6,111 -0.00(-0.06%)
Jan 07, 2009 0.2000 0.2000 0.1800 0.1811 27,480 -0.01(-4.73%)
Jan 06, 2009 0.1999 0.2000 0.1900 0.1901 16,602 +0.00(+0.58%)
Jan 05, 2009 0.2000 0.2000 0.1810 0.1890 27,199 -0.00(-0.53%)
Jan 02, 2009 0.1703 0.1950 0.1700 0.1900 7,506 +0.02(+11.76%)
Dec 31, 2008 0.2000 0.2000 0.1600 0.1700 120,820 +0.01(+6.25%)
Dec 30, 2008 0.1600 0.2000 0.1600 0.1600 286,116 -0.03(-15.79%)
Dec 29, 2008 0.1600 0.2000 0.1600 0.1900 69,952 +0.02(+11.76%)
Dec 26, 2008 0.2000 0.2190 0.1700 0.1700 76,729 -0.03(-15.00%)
Dec 24, 2008 0.1900 0.2190 0.1900 0.2000 35,602 +0.02(+11.11%)
Dec 23, 2008 0.2000 0.2050 0.1601 0.1800 94,480 -0.04(-17.81%)
Dec 22, 2008 0.2100 0.2200 0.1700 0.2190 107,201 +0.05(+28.82%)
Dec 19, 2008 0.1800 0.2100 0.1500 0.1700 125,732 -0.01(-5.56%)
Dec 18, 2008 0.1800 0.2000 0.1800 0.1800 104,379 +0.00(+0.00%)
Dec 17, 2008 0.1902 0.2100 0.1800 0.1800 109,501 -0.01(-5.26%)
Dec 16, 2008 0.2099 0.2200 0.1800 0.1900 53,160 -0.02(-9.52%)
Dec 15, 2008 0.1900 0.2200 0.1900 0.2100 118,500 -0.00(-0.47%)
Dec 12, 2008 0.1900 0.2200 0.1900 0.2110 12,020 +0.02(+11.05%)
Dec 11, 2008 0.2200 0.2200 0.1900 0.1900 83,087 -0.03(-13.64%)
Dec 10, 2008 0.2000 0.2400 0.1799 0.2200 169,733 +0.01(+4.76%)
Dec 09, 2008 0.2114 0.2288 0.2000 0.2100 73,156 -0.00(-0.66%)
Dec 08, 2008 0.2000 0.2800 0.2000 0.2114 192,663 +0.01(+5.70%)
Dec 05, 2008 0.2800 0.2800 0.1900 0.2000 30,960 +0.00(+0.00%)
Dec 04, 2008 0.2000 0.2200 0.1999 0.2000 33,200 +0.02(+11.11%)
Dec 03, 2008 0.1800 0.2300 0.1600 0.1800 230,385 -0.02(-10.00%)
Dec 02, 2008 0.2300 0.2300 0.2000 0.2000 60,193 -0.02(-10.71%)
Dec 01, 2008 0.2400 0.2400 0.2100 0.2240 17,077 -0.00(-0.88%)
Nov 28, 2008 0.2200 0.2300 0.2200 0.2260 35,954 -0.00(-1.74%)
Nov 26, 2008 0.2300 0.2400 0.2200 0.2300 52,567 +0.00(+0.00%)
Nov 25, 2008 0.2180 0.2300 0.2180 0.2300 24,063 +0.01(+5.50%)
Nov 24, 2008 0.2001 0.2300 0.2000 0.2180 33,445 +0.02(+10.10%)
Nov 21, 2008 0.1400 0.2200 0.1400 0.1980 52,120 +0.05(+32.00%)
Nov 20, 2008 0.2100 0.2100 0.0400 0.1500 114,544 -0.09(-37.50%)
Nov 19, 2008 0.2400 0.2500 0.2300 0.2400 14,972 +0.01(+3.90%)
Nov 18, 2008 0.2400 0.2500 0.2310 0.2310 28,718 -0.01(-3.75%)
Nov 17, 2008 0.2100 0.2400 0.2100 0.2400 6,470 +0.04(+20.00%)
Nov 14, 2008 0.2200 0.2500 0.2000 0.2000 33,611 -0.02(-8.68%)
Nov 13, 2008 0.2350 0.2350 0.0310 0.2190 46,344 -0.01(-4.78%)
Nov 12, 2008 0.2401 0.2690 0.2000 0.2300 52,008 +0.00(+0.00%)
Nov 11, 2008 0.2900 0.2900 0.2300 0.2300 19,878 -0.06(-20.66%)
Nov 10, 2008 0.3000 0.3000 0.2600 0.2899 8,770 +0.03(+11.50%)
Nov 07, 2008 0.3196 0.3200 0.2500 0.2600 244,878 -0.05(-16.13%)
Nov 06, 2008 0.3200 0.3200 0.2700 0.3100 31,462 +0.00(+0.00%)
Nov 05, 2008 0.3000 0.3200 0.2700 0.3100 36,353 +0.01(+3.33%)
Nov 04, 2008 0.3000 0.3100 0.2900 0.3000 103,356 -0.01(-3.23%)
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.