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 (%)
Aug 31, 2004 1.420 1.540 1.350 1.540 45,800 +0.10(+6.94%)
Aug 30, 2004 1.420 1.540 1.420 1.440 19,600 -0.06(-4.00%)
Aug 27, 2004 1.540 1.550 1.470 1.500 33,500 -0.02(-1.32%)
Aug 26, 2004 1.480 1.540 1.470 1.520 23,300 +0.01(+0.66%)
Aug 25, 2004 1.540 1.560 1.470 1.510 50,000 -0.02(-1.31%)
Aug 24, 2004 1.490 1.550 1.460 1.530 83,800 +0.07(+4.79%)
Aug 23, 2004 1.460 1.500 1.400 1.460 121,100 +0.03(+2.10%)
Aug 20, 2004 1.420 1.450 1.330 1.430 68,100 -0.02(-1.38%)
Aug 19, 2004 1.440 1.460 1.310 1.450 91,700 +0.02(+1.40%)
Aug 18, 2004 1.400 1.450 1.350 1.430 155,700 +0.07(+5.15%)
Aug 17, 2004 1.370 1.370 1.340 1.360 71,900 -0.01(-0.73%)
Aug 16, 2004 1.300 1.370 1.280 1.370 108,900 +0.09(+7.03%)
Aug 13, 2004 1.320 1.330 1.260 1.280 21,300 -0.01(-0.78%)
Aug 12, 2004 1.320 1.320 1.260 1.290 28,000 +0.01(+0.78%)
Aug 11, 2004 1.290 1.290 1.270 1.280 19,000 +0.00(+0.00%)
Aug 10, 2004 1.310 1.310 1.270 1.280 43,700 +0.00(+0.00%)
Aug 09, 2004 1.310 1.320 1.280 1.280 19,000 -0.02(-1.54%)
Aug 06, 2004 1.310 1.320 1.200 1.300 65,200 -0.03(-2.26%)
Aug 05, 2004 1.320 1.330 1.310 1.330 23,400 +0.01(+0.76%)
Aug 04, 2004 1.310 1.340 1.310 1.320 18,600 +0.00(+0.00%)
Aug 03, 2004 1.330 1.330 1.300 1.320 10,500 -0.02(-1.49%)
Aug 02, 2004 1.310 1.350 1.300 1.340 24,300 -0.01(-0.74%)
Jul 30, 2004 1.340 1.350 1.300 1.350 23,000 +0.02(+1.50%)
Jul 29, 2004 1.340 1.340 1.300 1.330 13,100 -0.01(-0.75%)
Jul 28, 2004 1.270 1.340 1.270 1.340 17,900 -0.01(-0.74%)
Jul 27, 2004 1.280 1.350 1.260 1.350 47,600 +0.08(+6.30%)
Jul 26, 2004 1.320 1.320 1.270 1.270 45,600 -0.04(-3.05%)
Jul 23, 2004 1.280 1.320 1.280 1.310 37,600 +0.03(+2.34%)
Jul 22, 2004 1.280 1.290 1.280 1.280 23,400 -0.01(-0.78%)
Jul 21, 2004 1.260 1.290 1.230 1.290 54,400 +0.01(+0.78%)
Jul 20, 2004 1.290 1.300 1.250 1.280 44,200 +0.03(+2.40%)
Jul 19, 2004 1.290 1.290 1.230 1.250 56,800 -0.03(-2.34%)
Jul 16, 2004 1.290 1.290 1.240 1.280 47,300 +0.03(+2.40%)
Jul 15, 2004 1.270 1.290 1.210 1.250 38,600 +0.04(+3.31%)
Jul 14, 2004 1.230 1.240 1.210 1.210 21,700 -0.02(-1.63%)
Jul 13, 2004 1.270 1.270 1.210 1.230 27,700 -0.04(-3.15%)
Jul 12, 2004 1.270 1.270 1.220 1.270 18,100 +0.05(+4.10%)
Jul 09, 2004 1.210 1.250 1.210 1.220 28,100 +0.01(+0.83%)
Jul 08, 2004 1.240 1.250 1.210 1.210 21,400 -0.02(-1.63%)
Jul 07, 2004 1.240 1.260 1.200 1.230 91,500 +0.04(+3.36%)
Jul 06, 2004 1.200 1.200 1.160 1.190 16,900 -0.01(-0.83%)
Jul 02, 2004 1.040 1.210 1.040 1.200 37,500 +0.03(+2.56%)
Jul 01, 2004 1.170 1.200 1.140 1.170 51,200 +0.05(+4.46%)
Jun 30, 2004 1.140 1.180 1.110 1.120 31,100 +0.01(+0.90%)
Jun 29, 2004 1.140 1.140 1.110 1.110 1,400 -0.03(-2.63%)
Jun 28, 2004 1.100 1.150 1.080 1.140 28,400 +0.04(+3.64%)
Jun 25, 2004 1.140 1.140 1.040 1.100 37,900 +0.02(+1.85%)
Jun 24, 2004 1.050 1.080 1.050 1.080 2,100 +0.00(+0.00%)
Jun 23, 2004 1.060 1.110 1.030 1.080 50,800 +0.00(+0.00%)
Jun 22, 2004 1.070 1.080 1.060 1.080 25,200 -0.01(-0.92%)
Jun 21, 2004 1.060 1.090 1.050 1.090 14,600 +0.02(+1.87%)
Jun 18, 2004 1.060 1.080 1.060 1.070 8,100 +0.01(+0.94%)
Jun 17, 2004 1.050 1.090 1.050 1.060 7,800 +0.00(+0.00%)
Jun 16, 2004 1.090 1.100 1.060 1.060 35,200 -0.02(-1.85%)
Jun 15, 2004 1.090 1.110 1.050 1.080 25,600 +0.01(+0.93%)
Jun 14, 2004 1.090 1.090 1.070 1.070 3,100 -0.04(-3.60%)
Jun 10, 2004 1.090 1.110 1.010 1.110 7,300 -0.02(-1.77%)
Jun 09, 2004 1.180 1.180 1.090 1.130 18,600 -0.01(-0.88%)
Jun 08, 2004 1.090 1.150 1.090 1.140 13,800 +0.00(+0.00%)
Jun 07, 2004 1.140 1.140 1.110 1.140 12,700 +0.03(+2.70%)
Jun 04, 2004 1.160 1.160 1.100 1.110 8,400 -0.02(-1.77%)
Jun 03, 2004 1.130 1.150 1.130 1.130 20,700 +0.04(+3.67%)
Jun 02, 2004 1.100 1.120 1.090 1.090 3,600 -0.01(-0.91%)
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.