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 (%)
Jun 30, 2005 1.220 1.270 1.210 1.220 52,100 -0.05(-3.94%)
Jun 29, 2005 1.270 1.320 1.250 1.270 72,600 -0.05(-3.79%)
Jun 28, 2005 1.250 1.320 1.250 1.320 40,700 +0.05(+3.94%)
Jun 27, 2005 1.250 1.300 1.250 1.270 27,300 +0.04(+3.25%)
Jun 24, 2005 1.280 1.280 1.210 1.230 92,100 -0.06(-4.65%)
Jun 23, 2005 1.320 1.330 1.220 1.290 289,300 -0.04(-3.01%)
Jun 22, 2005 1.370 1.370 1.330 1.330 25,500 +0.01(+0.76%)
Jun 21, 2005 1.320 1.370 1.310 1.320 47,300 +0.00(+0.00%)
Jun 20, 2005 1.370 1.370 1.320 1.320 20,600 -0.05(-3.65%)
Jun 17, 2005 1.310 1.370 1.310 1.370 30,100 +0.04(+3.01%)
Jun 16, 2005 1.330 1.330 1.310 1.330 37,900 +0.02(+1.53%)
Jun 15, 2005 1.350 1.350 1.310 1.310 37,200 -0.05(-3.68%)
Jun 14, 2005 1.340 1.360 1.320 1.360 17,300 +0.03(+2.26%)
Jun 13, 2005 1.370 1.370 1.330 1.330 13,600 -0.04(-2.92%)
Jun 10, 2005 1.350 1.370 1.330 1.370 23,200 +0.02(+1.48%)
Jun 09, 2005 1.360 1.380 1.350 1.350 31,100 +0.00(+0.00%)
Jun 08, 2005 1.350 1.390 1.330 1.350 37,400 -0.02(-1.46%)
Jun 07, 2005 1.360 1.410 1.330 1.370 36,600 -0.03(-2.14%)
Jun 06, 2005 1.330 1.430 1.330 1.400 52,100 +0.03(+2.19%)
Jun 03, 2005 1.350 1.390 1.350 1.370 12,300 +0.02(+1.48%)
Jun 02, 2005 1.390 1.390 1.350 1.350 25,200 -0.04(-2.88%)
Jun 01, 2005 1.360 1.390 1.350 1.390 26,800 +0.00(+0.00%)
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%)
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.