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 (%)
Dec 28, 2009 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Dec 24, 2009 0.4100 0.4100 0.4100 0.4100 42,177 +0.01(+2.50%)
Dec 23, 2009 0.4001 0.4200 0.4000 0.4000 91,835 -0.00(-0.25%)
Dec 22, 2009 0.3950 0.4099 0.3900 0.4010 46,109 +0.01(+1.52%)
Dec 21, 2009 0.3700 0.3950 0.3600 0.3950 82,204 +0.02(+5.33%)
Dec 18, 2009 0.3900 0.3900 0.3700 0.3750 38,724 -0.01(-3.45%)
Dec 17, 2009 0.3900 0.3950 0.3800 0.3884 17,933 +0.01(+2.08%)
Dec 16, 2009 0.3800 0.4000 0.3700 0.3805 82,132 +0.00(+0.13%)
Dec 15, 2009 0.4100 0.4100 0.3800 0.3800 66,184 -0.02(-5.00%)
Dec 14, 2009 0.3902 0.4100 0.3902 0.4000 46,775 +0.01(+2.56%)
Dec 11, 2009 0.3900 0.4100 0.3900 0.3900 101,332 -0.00(-0.26%)
Dec 10, 2009 0.4100 0.4102 0.3910 0.3910 27,126 -0.01(-2.25%)
Dec 09, 2009 0.3900 0.4450 0.3800 0.4000 233,454 +0.01(+2.56%)
Dec 08, 2009 0.4020 0.4079 0.3900 0.3900 85,582 -0.01(-2.99%)
Dec 07, 2009 0.4295 0.4400 0.4000 0.4020 121,864 -0.02(-4.29%)
Dec 04, 2009 0.4000 0.4500 0.4000 0.4200 569,074 +0.04(+10.53%)
Dec 03, 2009 0.3900 0.3960 0.3800 0.3800 30,626 +0.00(+0.00%)
Dec 02, 2009 0.3800 0.3900 0.3700 0.3800 12,364 +0.00(+0.00%)
Dec 01, 2009 0.4000 0.4000 0.3725 0.3800 32,012 -0.01(-2.56%)
Nov 30, 2009 0.3610 0.3900 0.3610 0.3900 37,886 +0.00(+0.00%)
Nov 27, 2009 0.4400 0.4400 0.3610 0.3900 49,315 -0.01(-2.50%)
Nov 25, 2009 0.3866 0.4000 0.3700 0.4000 11,335 +0.03(+8.11%)
Nov 24, 2009 0.3610 0.4000 0.3610 0.3700 29,985 +0.00(+0.00%)
Nov 23, 2009 0.4000 0.4000 0.3700 0.3700 61,968 -0.01(-2.63%)
Nov 20, 2009 0.3710 0.3910 0.3710 0.3800 22,180 +0.02(+4.11%)
Nov 19, 2009 0.3700 0.3899 0.3650 0.3650 55,949 -0.01(-1.35%)
Nov 18, 2009 0.3900 0.3900 0.3525 0.3700 236,144 -0.01(-3.39%)
Nov 17, 2009 0.4400 0.4400 0.3800 0.3830 92,279 -0.06(-12.95%)
Nov 16, 2009 0.4499 0.4850 0.4400 0.4400 88,722 -0.01(-2.22%)
Nov 13, 2009 0.4200 0.4500 0.4110 0.4500 55,445 +0.04(+9.76%)
Nov 12, 2009 0.4400 0.4500 0.4003 0.4100 27,094 -0.04(-8.89%)
Nov 11, 2009 0.4300 0.4700 0.3700 0.4500 235,513 +0.02(+4.65%)
Nov 10, 2009 0.4500 0.4600 0.4300 0.4300 111,200 -0.02(-4.44%)
Nov 09, 2009 0.4800 0.4800 0.4500 0.4500 46,200 -0.00(-0.24%)
Nov 06, 2009 0.4800 0.4850 0.4501 0.4511 18,965 -0.03(-6.02%)
Nov 05, 2009 0.4800 0.4900 0.4800 0.4800 32,415 -0.01(-1.03%)
Nov 04, 2009 0.5000 0.5000 0.4800 0.4850 37,940 +0.01(+2.54%)
Nov 03, 2009 0.4710 0.5000 0.4700 0.4730 15,720 +0.00(+0.42%)
Nov 02, 2009 0.4800 0.5000 0.4710 0.4710 180,918 +0.00(+0.21%)
Oct 30, 2009 0.4700 0.4900 0.4700 0.4700 13,725 +0.00(+0.00%)
Oct 29, 2009 0.4700 0.5000 0.4650 0.4700 24,533 +0.00(+1.08%)
Oct 28, 2009 0.4700 0.4820 0.4650 0.4650 45,218 -0.01(-3.12%)
Oct 27, 2009 0.4900 0.5200 0.4500 0.4800 157,392 +0.00(+0.00%)
Oct 26, 2009 0.4900 0.5000 0.4800 0.4800 15,910 -0.01(-1.92%)
Oct 23, 2009 0.4852 0.5200 0.4810 0.4894 80,529 +0.01(+1.75%)
Oct 22, 2009 0.4800 0.5000 0.4800 0.4810 39,152 +0.01(+1.05%)
Oct 21, 2009 0.5000 0.5095 0.4731 0.4760 31,175 -0.02(-4.23%)
Oct 20, 2009 0.5010 0.5100 0.4970 0.4970 69,762 -0.00(-0.60%)
Oct 19, 2009 0.5100 0.5190 0.4700 0.5000 40,663 -0.01(-1.96%)
Oct 16, 2009 0.4800 0.5190 0.4800 0.5100 35,432 +0.03(+5.15%)
Oct 15, 2009 0.4920 0.5000 0.4800 0.4850 69,644 -0.01(-1.22%)
Oct 14, 2009 0.4900 0.5100 0.4880 0.4910 51,768 +0.00(+0.20%)
Oct 13, 2009 0.5000 0.5030 0.4900 0.4900 138,552 -0.01(-2.39%)
Oct 12, 2009 0.5300 0.5300 0.5020 0.5020 51,626 +0.00(+0.00%)
Oct 09, 2009 0.5300 0.5300 0.5010 0.5020 30,458 -0.03(-5.28%)
Oct 08, 2009 0.5300 0.5300 0.5010 0.5300 3,978 +0.00(+0.00%)
Oct 07, 2009 0.5340 0.5400 0.5100 0.5300 21,099 +0.00(+0.57%)
Oct 06, 2009 0.4650 0.5300 0.4650 0.5270 104,050 +0.06(+11.89%)
Oct 05, 2009 0.5000 0.5100 0.4700 0.4710 198,470 -0.03(-5.80%)
Oct 02, 2009 0.5100 0.5500 0.5000 0.5000 83,460 -0.04(-7.41%)
Oct 01, 2009 0.5500 0.5800 0.5400 0.5400 126,730 -0.05(-8.47%)
Sep 30, 2009 0.5600 0.6000 0.5600 0.5900 27,984 +0.02(+3.51%)
Sep 29, 2009 0.5800 0.6200 0.5700 0.5700 58,062 -0.01(-1.72%)
Sep 28, 2009 0.6200 0.6300 0.5714 0.5800 143,130 -0.01(-1.68%)
Sep 25, 2009 0.6100 0.6299 0.5800 0.5899 86,169 -0.01(-1.68%)
Sep 24, 2009 0.6498 0.6498 0.5813 0.6000 291,481 +0.00(+0.33%)
Sep 23, 2009 0.7000 0.7000 0.5700 0.5980 405,425 -0.05(-8.14%)
Sep 22, 2009 0.7000 0.7000 0.6500 0.6510 215,944 -0.04(-5.52%)
Sep 21, 2009 0.6600 0.6950 0.6600 0.6890 119,429 +0.04(+6.00%)
Sep 18, 2009 0.6700 0.7000 0.6400 0.6500 193,183 +0.01(+1.56%)
Sep 17, 2009 0.6500 0.6500 0.6313 0.6400 165,293 +0.01(+1.59%)
Sep 16, 2009 0.6600 0.6700 0.6300 0.6300 165,864 -0.03(-4.55%)
Sep 15, 2009 0.6200 0.6700 0.6200 0.6600 400,751 +0.05(+8.02%)
Sep 14, 2009 0.5690 0.6890 0.5600 0.6110 618,354 +0.07(+13.36%)
Sep 11, 2009 0.5100 0.5390 0.5015 0.5390 57,926 +0.04(+7.61%)
Sep 10, 2009 0.5488 0.5500 0.5000 0.5009 87,466 +0.00(+0.18%)
Sep 09, 2009 0.5200 0.5500 0.5000 0.5000 303,394 -0.00(-0.58%)
Sep 08, 2009 0.5290 0.5480 0.4800 0.5029 174,461 -0.00(-0.28%)
Sep 04, 2009 0.5800 0.6090 0.4700 0.5043 606,844 -0.10(-15.95%)
Sep 03, 2009 0.4800 0.6600 0.4600 0.6000 1,082,755 +0.14(+30.43%)
Sep 02, 2009 0.4800 0.5000 0.4600 0.4600 61,444 +0.00(+0.00%)
Sep 01, 2009 0.4300 0.4700 0.4203 0.4600 49,296 +0.04(+9.52%)
Aug 31, 2009 0.4600 0.4700 0.4200 0.4200 82,587 -0.04(-8.70%)
Aug 28, 2009 0.5400 0.5400 0.4400 0.4600 246,281 -0.03(-6.12%)
Aug 27, 2009 0.5200 0.5500 0.4900 0.4900 204,882 -0.01(-2.31%)
Aug 26, 2009 0.5100 0.5700 0.5000 0.5016 350,683 -0.01(-2.60%)
Aug 25, 2009 0.4600 0.5401 0.4100 0.5150 632,397 +0.08(+17.58%)
Aug 24, 2009 0.4000 0.4900 0.3717 0.4380 487,838 +0.03(+6.83%)
Aug 21, 2009 0.3800 0.4400 0.3715 0.4100 290,920 +0.04(+10.81%)
Aug 20, 2009 0.3810 0.4000 0.3700 0.3700 74,063 -0.01(-2.66%)
Aug 19, 2009 0.4100 0.4100 0.3800 0.3801 22,730 -0.00(-0.24%)
Aug 18, 2009 0.3700 0.4000 0.3700 0.3810 62,306 +0.01(+2.97%)
Aug 17, 2009 0.4200 0.4200 0.3600 0.3700 55,391 +0.00(+0.00%)
Aug 14, 2009 0.3850 0.3900 0.3700 0.3700 37,654 -0.02(-5.13%)
Aug 13, 2009 0.3900 0.4000 0.3900 0.3900 43,050 +0.00(+0.00%)
Aug 12, 2009 0.3901 0.4099 0.3850 0.3900 72,969 +0.00(+0.03%)
Aug 11, 2009 0.3850 0.4001 0.3850 0.3899 44,913 -0.00(-0.41%)
Aug 10, 2009 0.4300 0.4300 0.3900 0.3915 48,097 -0.03(-6.79%)
Aug 07, 2009 0.4300 0.4300 0.4000 0.4200 25,243 +0.00(+0.00%)
Aug 06, 2009 0.3800 0.4300 0.3800 0.4200 66,729 +0.03(+7.69%)
Aug 05, 2009 0.4400 0.4400 0.3850 0.3900 139,910 -0.04(-9.30%)
Aug 04, 2009 0.4500 0.4500 0.4200 0.4300 77,038 +0.02(+4.88%)
Aug 03, 2009 0.4480 0.4600 0.3700 0.4100 108,446 +0.01(+2.53%)
Jul 31, 2009 0.4200 0.4200 0.3812 0.3999 148,520 -0.00(-0.03%)
Jul 30, 2009 0.4500 0.4800 0.3800 0.4000 235,072 -0.00(-0.25%)
Jul 29, 2009 0.4800 0.4900 0.3800 0.4010 481,887 -0.08(-16.44%)
Jul 28, 2009 0.3300 0.5899 0.3300 0.4799 1,422,018 +0.19(+65.48%)
Jul 27, 2009 0.2500 0.2900 0.2500 0.2900 51,697 +0.04(+16.00%)
Jul 24, 2009 0.2800 0.2800 0.2500 0.2500 25,497 -0.03(-9.42%)
Jul 23, 2009 0.2300 0.2760 0.2300 0.2760 37,620 +0.05(+20.00%)
Jul 22, 2009 0.2300 0.7000 0.2200 0.2300 32,058 +0.01(+4.55%)
Jul 21, 2009 0.2300 0.2400 0.2000 0.2200 66,960 -0.00(-1.35%)
Jul 20, 2009 0.2900 0.2900 0.2200 0.2230 79,994 -0.01(-3.09%)
Jul 17, 2009 0.2400 0.2400 0.2300 0.2301 50,676 -0.01(-4.12%)
Jul 16, 2009 0.2300 0.2400 0.2300 0.2400 28,905 +0.01(+3.45%)
Jul 15, 2009 0.2300 0.2400 0.2300 0.2320 27,859 +0.00(+0.87%)
Jul 14, 2009 0.2600 0.2640 0.2300 0.2300 127,186 -0.03(-11.54%)
Jul 13, 2009 0.2600 0.2900 0.2600 0.2600 21,239 +0.00(+0.00%)
Jul 10, 2009 0.3000 0.3000 0.2600 0.2600 96,740 -0.02(-8.77%)
Jul 09, 2009 0.2800 0.3000 0.2800 0.2850 22,742 +0.00(+1.79%)
Jul 08, 2009 0.2900 0.3200 0.2800 0.2800 25,800 -0.01(-3.45%)
Jul 07, 2009 0.2900 0.3100 0.2900 0.2900 28,651 +0.00(+0.00%)
Jul 06, 2009 0.2800 0.3000 0.2800 0.2900 51,609 +0.01(+3.17%)
Jul 02, 2009 0.2800 0.2900 0.2800 0.2811 4,891 -0.01(-3.07%)
Jul 01, 2009 0.2900 0.2900 0.2800 0.2900 12,366 +0.01(+1.75%)
Jun 30, 2009 0.2800 0.2900 0.2800 0.2850 5,991 +0.00(+1.79%)
Jun 29, 2009 0.3000 0.3000 0.2800 0.2800 13,151 -0.01(-4.11%)
Jun 26, 2009 0.2899 0.3000 0.2800 0.2920 29,040 +0.01(+3.55%)
Jun 25, 2009 0.2900 0.2998 0.2800 0.2820 29,907 +0.00(+0.61%)
Jun 24, 2009 0.2915 0.3200 0.2803 0.2803 42,263 -0.01(-3.34%)
Jun 23, 2009 0.3090 0.3240 0.2900 0.2900 13,999 -0.01(-3.33%)
Jun 22, 2009 0.3200 0.3200 0.2900 0.3000 19,305 +0.00(+0.00%)
Jun 19, 2009 0.3500 0.3500 0.3000 0.3000 92,127 -0.03(-9.09%)
Jun 18, 2009 0.3500 0.3599 0.3300 0.3300 32,735 -0.01(-2.94%)
Jun 17, 2009 0.3400 0.3400 0.3200 0.3400 10,040 +0.01(+3.03%)
Jun 16, 2009 0.3500 0.3500 0.3200 0.3300 15,324 -0.01(-2.94%)
Jun 15, 2009 0.3200 0.3400 0.3100 0.3400 76,785 +0.01(+3.03%)
Jun 12, 2009 0.3600 0.3700 0.3300 0.3300 61,120 -0.01(-2.94%)
Jun 11, 2009 0.3400 0.3600 0.3300 0.3400 55,974 +0.00(+0.00%)
Jun 10, 2009 0.3100 0.3500 0.3100 0.3400 81,290 +0.04(+13.33%)
Jun 09, 2009 0.2900 0.3000 0.2900 0.3000 20,327 +0.01(+3.45%)
Jun 08, 2009 0.2900 0.3000 0.2896 0.2900 30,120 -0.01(-3.33%)
Jun 05, 2009 0.2890 0.3000 0.2700 0.3000 55,892 +0.04(+14.94%)
Jun 04, 2009 0.3000 0.3100 0.2600 0.2610 143,900 -0.03(-10.00%)
Jun 03, 2009 0.2900 0.2900 0.2600 0.2900 15,870 +0.00(+0.00%)
Jun 02, 2009 0.2900 0.3000 0.2708 0.2900 31,305 +0.00(+0.35%)
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.