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 17, 2024 1.590 1.590 1.331 1.450 94,060 +0.06(+4.32%)
May 16, 2024 1.430 1.470 1.350 1.390 27,404 +0.04(+2.96%)
May 15, 2024 1.900 1.900 1.290 1.350 504,219 -0.62(-31.60%)
May 14, 2024 1.960 1.990 1.940 1.974 12,264 -0.05(-2.29%)
May 13, 2024 1.950 2.020 1.940 2.020 9,954 +0.04(+2.02%)
May 10, 2024 1.940 2.030 1.940 1.980 4,973 -0.01(-0.70%)
May 09, 2024 1.989 2.081 1.989 1.994 1,282 -0.02(-0.80%)
May 08, 2024 2.030 2.030 1.970 2.010 16,687 +0.07(+3.61%)
May 07, 2024 2.060 2.060 1.940 1.940 7,214 +0.01(+0.52%)
May 06, 2024 2.090 2.090 1.930 1.930 3,348 -0.14(-6.76%)
May 03, 2024 2.030 2.070 2.025 2.070 1,673 -0.05(-2.36%)
May 02, 2024 2.010 2.155 2.010 2.120 1,458 +0.12(+5.74%)
May 01, 2024 2.040 2.060 2.005 2.005 2,065 -0.06(-2.67%)
Apr 30, 2024 2.110 2.110 1.900 2.060 2,704 -0.07(-3.29%)
Apr 29, 2024 2.230 2.230 2.110 2.130 1,006 -0.01(-0.47%)
Apr 26, 2024 2.140 2.235 2.000 2.140 19,937 -0.03(-1.38%)
Apr 25, 2024 2.160 2.250 2.160 2.170 578 -0.02(-0.91%)
Apr 24, 2024 2.250 2.370 2.180 2.190 2,036 -0.06(-2.67%)
Apr 23, 2024 2.210 2.300 2.210 2.250 3,198 -0.02(-0.66%)
Apr 22, 2024 2.130 2.265 2.100 2.265 17,132 +0.16(+7.35%)
Apr 19, 2024 2.180 2.190 2.100 2.110 1,409 -0.08(-3.65%)
Apr 18, 2024 2.200 2.200 2.190 2.190 1,210 -0.01(-0.45%)
Apr 17, 2024 2.120 2.200 2.090 2.200 39,238 +0.09(+4.27%)
Apr 16, 2024 2.200 2.200 2.110 2.110 2,430 +0.00(+0.00%)
Apr 15, 2024 2.185 2.185 2.110 2.110 511 -0.01(-0.47%)
Apr 12, 2024 2.150 2.312 2.110 2.120 32,843 -0.09(-4.07%)
Apr 11, 2024 2.280 2.330 2.100 2.210 11,452 -0.04(-1.78%)
Apr 10, 2024 2.070 2.320 2.060 2.250 22,327 +0.08(+3.69%)
Apr 09, 2024 2.100 2.590 2.020 2.170 72,945 -0.04(-1.81%)
Apr 08, 2024 2.200 2.320 2.200 2.210 6,177 -0.08(-3.49%)
Apr 05, 2024 2.370 2.370 2.150 2.290 13,804 +0.11(+5.05%)
Apr 04, 2024 2.250 2.375 2.170 2.180 7,883 -0.10(-4.39%)
Apr 03, 2024 2.410 2.410 2.270 2.280 6,972 -0.09(-3.80%)
Apr 02, 2024 2.370 2.430 2.290 2.370 2,168 -0.15(-5.77%)
Apr 01, 2024 2.590 2.590 2.410 2.515 23,498 -0.05(-2.14%)
Mar 28, 2024 2.520 2.580 2.520 2.570 2,227 +0.02(+0.78%)
Mar 27, 2024 2.490 2.600 2.460 2.550 24,899 +0.10(+4.08%)
Mar 26, 2024 2.500 2.600 2.390 2.450 19,526 -0.01(-0.41%)
Mar 25, 2024 2.480 2.488 2.405 2.460 6,571 +0.00(+0.00%)
Mar 22, 2024 2.490 2.490 2.400 2.460 5,864 -0.03(-1.20%)
Mar 21, 2024 2.390 2.520 2.390 2.490 44,215 +0.08(+3.32%)
Mar 20, 2024 2.190 2.440 2.190 2.410 34,024 +0.22(+10.05%)
Mar 19, 2024 2.170 2.230 2.170 2.190 4,927 +0.02(+0.92%)
Mar 18, 2024 2.266 2.361 2.170 2.170 24,251 -0.10(-4.41%)
Mar 15, 2024 2.220 2.350 2.220 2.270 3,402 +0.02(+0.89%)
Mar 14, 2024 2.300 2.410 2.250 2.250 7,385 -0.12(-5.06%)
Mar 13, 2024 2.200 2.409 2.159 2.370 31,172 +0.17(+7.72%)
Mar 12, 2024 2.170 2.200 2.170 2.200 39,899 +0.03(+1.38%)
Mar 11, 2024 2.200 2.200 2.170 2.170 40,797 -0.08(-3.56%)
Mar 08, 2024 2.200 2.250 2.170 2.250 14,889 -0.01(-0.44%)
Mar 07, 2024 2.200 2.350 2.170 2.260 25,359 -0.04(-1.74%)
Mar 06, 2024 2.370 2.390 2.230 2.300 3,633 -0.07(-2.95%)
Mar 05, 2024 2.400 2.400 2.370 2.370 2,822 -0.09(-3.66%)
Mar 04, 2024 2.390 2.520 2.390 2.460 2,784 +0.01(+0.41%)
Mar 01, 2024 2.480 2.480 2.380 2.450 4,306 +0.07(+2.94%)
Feb 29, 2024 2.540 2.540 2.370 2.380 10,648 +0.00(+0.21%)
Feb 28, 2024 2.375 2.420 2.320 2.375 4,553 +0.00(+0.21%)
Feb 27, 2024 2.450 2.550 2.370 2.370 14,577 -0.08(-3.27%)
Feb 26, 2024 2.450 2.490 2.400 2.450 21,991 +0.00(+0.00%)
Feb 23, 2024 2.500 2.580 2.440 2.450 6,375 -0.14(-5.41%)
Feb 22, 2024 2.450 2.590 2.370 2.590 18,240 +0.01(+0.39%)
Feb 21, 2024 2.580 2.580 2.490 2.580 2,745 -0.02(-0.77%)
Feb 20, 2024 2.530 2.630 2.520 2.600 5,241 +0.07(+2.77%)
Feb 16, 2024 2.510 2.570 2.420 2.530 9,251 +0.02(+0.80%)
Feb 15, 2024 2.520 2.550 2.408 2.510 14,266 -0.04(-1.57%)
Feb 14, 2024 2.600 2.600 2.310 2.550 6,581 +0.05(+2.00%)
Feb 13, 2024 2.460 2.540 2.410 2.500 18,459 -0.06(-2.34%)
Feb 12, 2024 2.450 2.600 2.420 2.560 27,416 +0.12(+4.92%)
Feb 09, 2024 2.420 2.500 2.370 2.440 7,861 -0.06(-2.40%)
Feb 08, 2024 2.410 2.500 2.300 2.500 25,112 +0.12(+5.04%)
Feb 07, 2024 2.380 2.500 2.340 2.380 16,220 +0.01(+0.42%)
Feb 06, 2024 2.350 2.440 2.350 2.370 15,248 -0.01(-0.42%)
Feb 05, 2024 2.440 2.440 2.287 2.380 16,700 +0.15(+6.73%)
Feb 02, 2024 2.180 2.440 2.110 2.230 16,924 +0.07(+3.24%)
Feb 01, 2024 2.200 2.200 2.150 2.160 2,700 -0.05(-2.27%)
Jan 31, 2024 2.200 2.240 2.190 2.210 5,497 +0.04(+1.84%)
Jan 30, 2024 2.220 2.300 2.140 2.170 32,979 -0.05(-2.25%)
Jan 29, 2024 2.250 2.360 2.180 2.220 20,926 -0.03(-1.33%)
Jan 26, 2024 2.270 2.280 2.240 2.250 6,197 +0.02(+0.90%)
Jan 25, 2024 2.230 2.260 2.150 2.230 9,612 -0.02(-0.89%)
Jan 24, 2024 2.200 2.300 2.200 2.250 8,913 +0.01(+0.45%)
Jan 23, 2024 2.300 2.370 2.200 2.240 43,749 -0.13(-5.49%)
Jan 22, 2024 2.240 2.400 2.230 2.370 30,020 +0.06(+2.60%)
Jan 19, 2024 2.160 2.310 2.000 2.310 58,302 -0.02(-0.86%)
Jan 18, 2024 2.330 2.330 2.250 2.330 54,493 -0.04(-1.69%)
Jan 17, 2024 2.670 2.753 2.260 2.370 131,474 -0.43(-15.36%)
Jan 16, 2024 2.600 2.880 2.590 2.800 312,444 +0.00(+0.00%)
Jan 12, 2024 3.070 3.120 2.610 2.800 9,275,678 +0.29(+11.55%)
Jan 11, 2024 2.450 2.570 2.400 2.510 30,116 +0.06(+2.45%)
Jan 10, 2024 2.310 2.450 2.310 2.450 8,518 +0.05(+2.09%)
Jan 09, 2024 2.410 2.410 2.250 2.400 12,104 +0.02(+0.84%)
Jan 08, 2024 2.297 2.425 2.250 2.380 37,603 -0.01(-0.42%)
Jan 05, 2024 2.350 2.400 2.250 2.390 9,948 +0.01(+0.21%)
Jan 04, 2024 2.310 2.550 2.300 2.385 8,462 +0.00(+0.21%)
Jan 03, 2024 2.364 2.439 2.350 2.380 5,525 -0.06(-2.46%)
Jan 02, 2024 2.430 2.500 2.350 2.440 11,758 -0.06(-2.40%)
Dec 29, 2023 2.550 2.550 2.470 2.500 1,838 -0.02(-0.79%)
Dec 28, 2023 2.460 2.539 2.420 2.520 12,674 +0.08(+3.28%)
Dec 27, 2023 2.420 2.550 2.420 2.440 6,187 +0.02(+0.83%)
Dec 26, 2023 2.520 2.520 2.400 2.420 16,357 -0.10(-3.97%)
Dec 22, 2023 2.500 2.640 2.420 2.520 8,099 +0.02(+0.80%)
Dec 21, 2023 2.400 2.540 2.400 2.500 23,730 +0.10(+4.17%)
Dec 20, 2023 2.450 2.500 2.359 2.400 21,612 -0.05(-2.04%)
Dec 19, 2023 2.400 2.500 2.400 2.450 16,540 -0.03(-1.21%)
Dec 18, 2023 2.450 2.500 2.420 2.480 6,259 -0.01(-0.40%)
Dec 15, 2023 2.430 2.500 2.430 2.490 5,739 +0.06(+2.47%)
Dec 14, 2023 2.540 2.590 2.390 2.430 63,864 -0.11(-4.33%)
Dec 13, 2023 2.450 2.580 2.450 2.540 21,769 +0.04(+1.60%)
Dec 12, 2023 2.600 2.600 2.500 2.500 9,843 -0.03(-1.19%)
Dec 11, 2023 2.440 2.600 2.420 2.530 47,641 +0.13(+5.42%)
Dec 08, 2023 2.440 2.510 2.302 2.400 17,309 -0.05(-2.04%)
Dec 07, 2023 2.470 2.500 2.400 2.450 10,277 -0.00(-0.12%)
Dec 06, 2023 2.580 2.580 2.370 2.453 21,031 -0.15(-5.66%)
Dec 05, 2023 2.310 2.740 2.310 2.600 114,252 +0.24(+10.17%)
Dec 04, 2023 2.340 2.360 2.290 2.360 12,653 +0.00(+0.00%)
Dec 01, 2023 2.310 2.360 2.260 2.360 95,267 +0.05(+2.16%)
Nov 30, 2023 2.390 2.390 2.250 2.310 70,819 +0.01(+0.43%)
Nov 29, 2023 2.300 2.480 2.290 2.300 141,337 +0.00(+0.00%)
Nov 28, 2023 2.300 2.460 2.300 2.300 72,396 -0.05(-2.13%)
Nov 27, 2023 2.520 2.580 2.340 2.350 64,508 -0.17(-6.75%)
Nov 24, 2023 2.600 2.730 2.520 2.520 132,684 +0.09(+3.70%)
Nov 22, 2023 2.400 2.490 2.400 2.430 90,091 +0.03(+1.25%)
Nov 21, 2023 2.400 2.580 2.400 2.400 162,643 -0.05(-2.05%)
Nov 20, 2023 2.300 2.590 2.300 2.450 155,898 +0.09(+3.82%)
Nov 17, 2023 2.350 2.410 2.300 2.360 152,533 +0.01(+0.43%)
Nov 16, 2023 2.350 2.500 2.340 2.350 390,465 +0.00(+0.00%)
Nov 15, 2023 2.100 2.520 2.090 2.350 764,413 +0.34(+16.92%)
Nov 14, 2023 1.710 2.100 1.710 2.010 777,000 +0.22(+12.29%)
Nov 13, 2023 1.690 1.960 1.690 1.790 360,939 +0.12(+7.19%)
Nov 10, 2023 1.850 1.950 1.500 1.670 1,071,069 -0.47(-21.96%)
Nov 09, 2023 2.320 2.336 2.000 2.140 1,408,925 -0.01(-0.47%)
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.