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 UNCHANGED
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, 2003 1.030 1.060 1.000 1.020 64,500 -0.05(-4.67%)
May 29, 2003 1.060 1.080 1.000 1.070 23,300 +0.02(+1.90%)
May 28, 2003 1.080 1.100 1.050 1.050 8,400 -0.04(-3.67%)
May 27, 2003 1.030 1.110 1.030 1.090 34,700 +0.05(+4.81%)
May 23, 2003 1.040 1.070 1.040 1.040 29,600 +0.00(+0.00%)
May 22, 2003 1.030 1.070 1.010 1.040 29,800 -0.06(-5.45%)
May 21, 2003 1.020 1.100 1.000 1.100 35,600 +0.04(+3.77%)
May 20, 2003 1.080 1.080 1.060 1.060 15,800 -0.02(-1.85%)
May 19, 2003 1.140 1.140 0.9800 1.080 88,500 +0.02(+1.89%)
May 16, 2003 1.100 1.140 1.050 1.060 43,900 -0.08(-7.02%)
May 15, 2003 1.140 1.140 1.080 1.140 95,900 +0.00(+0.00%)
May 14, 2003 1.130 1.150 1.130 1.140 4,900 +0.02(+1.79%)
May 13, 2003 1.150 1.150 1.100 1.120 30,600 -0.02(-1.75%)
May 12, 2003 1.140 1.150 1.120 1.140 17,100 +0.03(+2.70%)
May 09, 2003 1.140 1.140 1.110 1.110 1,500 -0.03(-2.63%)
May 08, 2003 1.160 1.160 1.110 1.140 5,500 +0.01(+0.88%)
May 07, 2003 1.150 1.150 1.120 1.130 15,000 -0.02(-1.74%)
May 06, 2003 1.140 1.150 1.100 1.150 14,900 +0.04(+3.60%)
May 05, 2003 1.140 1.140 1.110 1.110 37,000 -0.03(-2.63%)
May 02, 2003 1.120 1.150 1.100 1.140 46,400 +0.02(+1.79%)
May 01, 2003 1.170 1.170 1.110 1.120 45,700 +0.01(+0.90%)
Apr 30, 2003 1.110 1.160 1.110 1.110 12,000 -0.05(-4.31%)
Apr 29, 2003 1.180 1.180 1.110 1.160 29,600 +0.02(+1.75%)
Apr 28, 2003 1.160 1.160 1.100 1.140 56,000 -0.03(-2.56%)
Apr 25, 2003 1.190 1.200 1.160 1.170 22,600 +0.00(+0.00%)
Apr 24, 2003 1.180 1.200 1.160 1.170 11,000 +0.01(+0.86%)
Apr 23, 2003 1.190 1.190 1.160 1.160 3,200 +0.00(+0.00%)
Apr 22, 2003 1.150 1.200 1.120 1.160 28,900 +0.04(+3.57%)
Apr 21, 2003 1.120 1.200 1.110 1.120 49,600 -0.06(-5.08%)
Apr 17, 2003 1.170 1.200 1.120 1.180 14,300 -0.01(-0.84%)
Apr 16, 2003 1.190 1.200 1.130 1.190 8,000 +0.06(+5.31%)
Apr 15, 2003 1.180 1.230 1.130 1.130 30,100 -0.04(-3.42%)
Apr 14, 2003 1.180 1.180 1.110 1.170 32,700 +0.05(+4.46%)
Apr 11, 2003 1.180 1.240 1.080 1.120 50,800 -0.07(-5.88%)
Apr 10, 2003 1.200 1.200 1.150 1.190 8,600 +0.01(+0.85%)
Apr 09, 2003 1.220 1.220 1.130 1.180 40,700 -0.02(-1.67%)
Apr 08, 2003 1.190 1.220 1.130 1.200 23,000 +0.01(+0.84%)
Apr 07, 2003 1.220 1.240 1.150 1.190 20,900 -0.01(-0.83%)
Apr 04, 2003 1.200 1.250 1.150 1.200 17,400 +0.04(+3.45%)
Apr 03, 2003 1.130 1.210 1.130 1.160 15,200 +0.03(+2.65%)
Apr 02, 2003 1.240 1.260 1.120 1.130 51,800 -0.10(-8.13%)
Apr 01, 2003 1.190 1.240 1.190 1.230 6,100 +0.07(+6.03%)
Mar 31, 2003 1.150 1.210 1.130 1.160 20,200 +0.03(+2.65%)
Mar 28, 2003 1.230 1.230 1.110 1.130 173,900 -0.12(-9.60%)
Mar 27, 2003 1.220 1.250 1.210 1.250 13,800 +0.02(+1.63%)
Mar 26, 2003 1.230 1.250 1.200 1.230 7,700 +0.00(+0.00%)
Mar 25, 2003 1.250 1.250 1.230 1.230 10,000 +0.00(+0.00%)
Mar 24, 2003 1.200 1.240 1.200 1.230 1,900 -0.04(-3.15%)
Mar 21, 2003 1.220 1.270 1.200 1.270 17,300 +0.06(+4.96%)
Mar 20, 2003 1.260 1.260 1.210 1.210 15,400 -0.03(-2.42%)
Mar 19, 2003 1.200 1.240 1.200 1.240 10,200 +0.01(+0.81%)
Mar 18, 2003 1.230 1.240 1.200 1.230 26,300 -0.03(-2.38%)
Mar 17, 2003 1.260 1.260 1.200 1.260 30,300 +0.02(+1.61%)
Mar 14, 2003 1.220 1.250 1.210 1.240 9,600 +0.01(+0.81%)
Mar 13, 2003 1.250 1.260 1.230 1.230 2,500 -0.02(-1.60%)
Mar 12, 2003 1.280 1.280 1.200 1.250 5,500 -0.02(-1.57%)
Mar 11, 2003 1.210 1.270 1.200 1.270 23,000 +0.07(+5.83%)
Mar 10, 2003 1.240 1.280 1.200 1.200 34,900 -0.09(-6.98%)
Mar 07, 2003 1.250 1.300 1.220 1.290 39,200 +0.04(+3.20%)
Mar 06, 2003 1.260 1.290 1.220 1.250 9,300 -0.04(-3.10%)
Mar 05, 2003 1.280 1.300 1.210 1.290 19,800 +0.00(+0.00%)
Mar 04, 2003 1.290 1.290 1.260 1.290 8,200 +0.02(+1.57%)
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.