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 31, 2005 1.390 1.390 1.360 1.390 25,300 +0.02(+1.46%)
May 27, 2005 1.400 1.400 1.360 1.370 21,300 -0.03(-2.14%)
May 26, 2005 1.360 1.410 1.360 1.400 13,800 +0.00(+0.00%)
May 25, 2005 1.380 1.420 1.360 1.400 37,400 +0.03(+2.19%)
May 24, 2005 1.400 1.450 1.320 1.370 44,100 -0.03(-2.14%)
May 23, 2005 1.320 1.420 1.320 1.400 34,500 +0.02(+1.45%)
May 20, 2005 1.370 1.400 1.340 1.380 23,900 +0.04(+2.99%)
May 19, 2005 1.400 1.410 1.320 1.340 27,200 -0.03(-2.19%)
May 18, 2005 1.400 1.420 1.330 1.370 34,000 -0.01(-0.72%)
May 17, 2005 1.390 1.400 1.360 1.380 14,500 +0.03(+2.22%)
May 16, 2005 1.390 1.390 1.350 1.350 33,400 -0.05(-3.57%)
May 13, 2005 1.370 1.450 1.370 1.400 42,200 +0.02(+1.45%)
May 12, 2005 1.410 1.410 1.380 1.380 11,000 -0.03(-2.13%)
May 11, 2005 1.370 1.410 1.370 1.410 25,600 +0.04(+2.92%)
May 10, 2005 1.380 1.410 1.370 1.370 34,100 -0.02(-1.44%)
May 09, 2005 1.440 1.440 1.370 1.390 59,300 -0.02(-1.42%)
May 06, 2005 1.440 1.440 1.380 1.410 40,300 +0.01(+0.71%)
May 05, 2005 1.390 1.410 1.380 1.400 42,400 +0.02(+1.45%)
May 04, 2005 1.450 1.450 1.360 1.380 13,600 -0.02(-1.43%)
May 03, 2005 1.420 1.420 1.380 1.400 51,100 +0.00(+0.00%)
May 02, 2005 1.590 1.590 1.380 1.400 76,100 -0.07(-4.76%)
Apr 29, 2005 1.420 1.470 1.420 1.470 17,200 +0.05(+3.52%)
Apr 28, 2005 1.490 1.490 1.420 1.420 32,500 -0.10(-6.58%)
Apr 27, 2005 1.470 1.520 1.450 1.520 17,700 -0.01(-0.65%)
Apr 26, 2005 1.500 1.540 1.480 1.530 48,100 -0.01(-0.65%)
Apr 25, 2005 1.560 1.560 1.500 1.540 58,800 -0.05(-3.14%)
Apr 22, 2005 1.490 1.590 1.380 1.590 77,900 +0.09(+6.00%)
Apr 21, 2005 1.490 1.580 1.350 1.500 205,800 +0.02(+1.35%)
Apr 20, 2005 1.390 1.500 1.320 1.480 175,100 +0.09(+6.47%)
Apr 19, 2005 1.280 1.390 1.270 1.390 79,700 +0.11(+8.59%)
Apr 18, 2005 1.300 1.300 1.280 1.280 25,300 +0.00(+0.00%)
Apr 15, 2005 1.260 1.320 1.260 1.280 38,700 -0.06(-4.48%)
Apr 14, 2005 1.360 1.360 1.260 1.340 82,700 +0.00(+0.00%)
Apr 13, 2005 1.370 1.390 1.320 1.340 32,800 -0.05(-3.60%)
Apr 12, 2005 1.340 1.400 1.320 1.390 68,000 +0.01(+0.72%)
Apr 11, 2005 1.360 1.400 1.340 1.380 171,100 +0.00(+0.00%)
Apr 08, 2005 1.390 1.400 1.370 1.380 63,500 -0.02(-1.43%)
Apr 07, 2005 1.370 1.400 1.350 1.400 58,400 +0.02(+1.45%)
Apr 06, 2005 1.430 1.430 1.380 1.380 16,500 +0.01(+0.73%)
Apr 05, 2005 1.410 1.410 1.350 1.370 17,900 -0.03(-2.14%)
Apr 04, 2005 1.370 1.420 1.350 1.400 25,300 -0.02(-1.41%)
Apr 01, 2005 1.350 1.420 1.350 1.420 49,600 +0.02(+1.43%)
Mar 31, 2005 1.430 1.430 1.350 1.400 40,300 -0.01(-0.71%)
Mar 30, 2005 1.370 1.430 1.350 1.410 52,300 +0.08(+6.02%)
Mar 29, 2005 1.350 1.370 1.320 1.330 67,900 -0.03(-2.21%)
Mar 28, 2005 1.370 1.370 1.340 1.360 45,500 -0.01(-0.73%)
Mar 24, 2005 1.370 1.390 1.370 1.370 10,100 +0.03(+2.24%)
Mar 23, 2005 1.370 1.380 1.330 1.340 59,600 -0.03(-2.19%)
Mar 22, 2005 1.450 1.450 1.370 1.370 24,900 -0.05(-3.52%)
Mar 21, 2005 1.430 1.430 1.370 1.420 16,700 -0.01(-0.70%)
Mar 18, 2005 1.420 1.440 1.370 1.430 33,200 -0.02(-1.38%)
Mar 17, 2005 1.360 1.450 1.350 1.450 15,400 +0.05(+3.57%)
Mar 16, 2005 1.400 1.430 1.350 1.400 52,000 -0.03(-2.10%)
Mar 15, 2005 1.420 1.450 1.400 1.430 35,200 -0.01(-0.69%)
Mar 14, 2005 1.430 1.450 1.400 1.440 48,400 +0.03(+2.13%)
Mar 11, 2005 1.360 1.450 1.360 1.410 22,700 +0.02(+1.44%)
Mar 10, 2005 1.390 1.410 1.350 1.390 33,900 -0.01(-0.71%)
Mar 09, 2005 1.440 1.440 1.340 1.400 64,300 +0.01(+0.72%)
Mar 08, 2005 1.390 1.430 1.300 1.390 95,700 -0.01(-0.71%)
Mar 07, 2005 1.380 1.400 1.380 1.400 56,600 +0.01(+0.72%)
Mar 04, 2005 1.330 1.410 1.300 1.390 62,100 +0.02(+1.46%)
Mar 03, 2005 1.370 1.390 1.320 1.370 49,200 -0.01(-0.72%)
Mar 02, 2005 1.330 1.400 1.330 1.380 74,000 +0.02(+1.47%)
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.