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, 2006 2.770 2.850 2.760 2.850 35,200 +0.06(+2.15%)
Aug 30, 2006 2.760 2.850 2.750 2.790 43,300 +0.00(+0.00%)
Aug 29, 2006 2.770 2.900 2.700 2.790 79,100 -0.01(-0.36%)
Aug 28, 2006 2.700 2.900 2.700 2.800 121,400 +0.11(+4.09%)
Aug 25, 2006 2.600 2.700 2.600 2.690 65,800 +0.09(+3.46%)
Aug 24, 2006 2.570 2.630 2.550 2.600 84,900 -0.04(-1.52%)
Aug 23, 2006 2.670 2.700 2.510 2.640 135,400 -0.03(-1.12%)
Aug 22, 2006 2.720 2.740 2.650 2.670 70,800 -0.09(-3.26%)
Aug 21, 2006 2.850 2.850 2.560 2.760 243,300 -0.06(-2.13%)
Aug 18, 2006 2.780 2.850 2.780 2.820 73,900 +0.01(+0.36%)
Aug 17, 2006 2.700 2.850 2.700 2.810 93,300 +0.02(+0.72%)
Aug 16, 2006 3.100 3.100 2.690 2.790 456,100 -0.31(-10.00%)
Aug 15, 2006 3.200 3.240 3.010 3.100 338,000 +0.03(+0.98%)
Aug 14, 2006 2.970 3.220 2.970 3.070 706,300 +0.19(+6.60%)
Aug 11, 2006 2.700 2.880 2.700 2.880 167,400 +0.14(+5.11%)
Aug 10, 2006 2.410 2.750 2.400 2.740 150,800 +0.29(+11.84%)
Aug 09, 2006 2.410 2.470 2.410 2.450 52,600 +0.03(+1.24%)
Aug 08, 2006 2.490 2.500 2.400 2.420 119,700 -0.06(-2.42%)
Aug 07, 2006 2.630 2.630 2.400 2.480 237,000 -0.15(-5.70%)
Aug 04, 2006 2.650 2.700 2.610 2.630 37,200 -0.02(-0.75%)
Aug 03, 2006 2.700 2.700 2.650 2.650 40,900 -0.05(-1.85%)
Aug 02, 2006 2.660 2.730 2.590 2.700 60,700 +0.07(+2.66%)
Aug 01, 2006 2.650 2.660 2.560 2.630 186,700 -0.03(-1.13%)
Jul 31, 2006 2.650 2.740 2.560 2.660 89,900 -0.04(-1.48%)
Jul 28, 2006 2.630 2.730 2.600 2.700 157,300 +0.02(+0.75%)
Jul 27, 2006 2.750 2.770 2.620 2.680 182,000 -0.09(-3.25%)
Jul 26, 2006 2.760 2.790 2.680 2.770 174,300 -0.03(-1.07%)
Jul 25, 2006 2.840 2.900 2.760 2.800 183,100 -0.10(-3.45%)
Jul 24, 2006 3.090 3.090 2.880 2.900 139,700 -0.01(-0.34%)
Jul 21, 2006 2.940 3.020 2.780 2.910 122,500 -0.08(-2.68%)
Jul 20, 2006 3.190 3.200 2.950 2.990 144,500 -0.09(-2.92%)
Jul 19, 2006 3.050 3.150 2.900 3.080 215,600 +0.12(+4.05%)
Jul 18, 2006 2.820 3.090 2.760 2.960 386,800 +0.18(+6.47%)
Jul 17, 2006 2.490 2.790 2.430 2.780 317,800 +0.29(+11.65%)
Jul 14, 2006 2.540 2.610 2.390 2.490 686,400 -0.16(-6.04%)
Jul 13, 2006 2.850 2.900 2.640 2.650 598,600 -0.28(-9.56%)
Jul 12, 2006 2.960 3.030 2.920 2.930 86,500 -0.01(-0.34%)
Jul 11, 2006 2.950 3.000 2.850 2.940 226,500 -0.06(-2.00%)
Jul 10, 2006 3.190 3.190 2.960 3.000 275,000 -0.19(-5.96%)
Jul 07, 2006 3.300 3.320 3.150 3.190 193,600 -0.05(-1.54%)
Jul 06, 2006 3.250 3.300 3.150 3.240 254,600 +0.09(+2.86%)
Jul 05, 2006 3.220 3.250 3.100 3.150 166,700 -0.04(-1.25%)
Jul 03, 2006 2.980 3.200 2.980 3.190 98,400 +0.04(+1.27%)
Jun 30, 2006 3.050 3.160 3.000 3.150 329,700 +0.17(+5.70%)
Jun 29, 2006 2.950 3.160 2.950 2.980 530,700 -0.10(-3.25%)
Jun 28, 2006 3.400 3.440 2.910 3.080 917,600 -0.35(-10.20%)
Jun 27, 2006 3.460 3.560 3.400 3.430 328,500 +0.00(+0.00%)
Jun 26, 2006 3.360 3.540 3.360 3.430 295,000 +0.01(+0.29%)
Jun 23, 2006 3.590 3.660 3.320 3.420 1,134,900 -0.08(-2.29%)
Jun 22, 2006 3.400 3.500 3.400 3.500 211,100 +0.10(+2.94%)
Jun 21, 2006 3.360 3.500 3.320 3.400 310,600 +0.07(+2.10%)
Jun 20, 2006 3.350 3.430 3.210 3.330 227,000 -0.02(-0.60%)
Jun 19, 2006 3.390 3.520 3.260 3.350 440,600 +0.04(+1.21%)
Jun 16, 2006 3.320 3.400 3.170 3.310 468,400 -0.02(-0.60%)
Jun 15, 2006 3.590 3.710 3.250 3.330 960,600 -0.13(-3.76%)
Jun 14, 2006 3.300 3.470 3.160 3.460 446,700 +0.16(+4.85%)
Jun 13, 2006 3.460 3.460 3.150 3.300 737,600 -0.13(-3.79%)
Jun 12, 2006 3.160 3.550 3.150 3.430 1,647,800 +0.31(+9.94%)
Jun 09, 2006 3.050 3.140 3.030 3.120 332,200 +0.11(+3.65%)
Jun 08, 2006 3.080 3.090 2.920 3.010 232,600 -0.07(-2.27%)
Jun 07, 2006 2.960 3.110 2.930 3.080 184,500 +0.15(+5.12%)
Jun 06, 2006 3.140 3.140 2.800 2.930 491,500 -0.20(-6.39%)
Jun 05, 2006 3.100 3.140 3.070 3.130 211,400 +0.06(+1.95%)
Jun 02, 2006 3.140 3.140 3.030 3.070 357,000 -0.03(-0.97%)
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.