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 29, 2008 0.5000 0.5200 0.4900 0.4900 33,863 -0.01(-2.00%)
Aug 28, 2008 0.4900 0.5000 0.4900 0.5000 21,106 +0.01(+2.04%)
Aug 27, 2008 0.4900 0.5300 0.4900 0.4900 42,127 -0.01(-2.00%)
Aug 26, 2008 0.4900 0.5100 0.4900 0.5000 24,710 +0.01(+2.04%)
Aug 25, 2008 0.5000 0.5100 0.4900 0.4900 3,000 -0.02(-3.92%)
Aug 22, 2008 0.5200 0.5200 0.4900 0.5100 3,910 +0.02(+4.08%)
Aug 21, 2008 0.4800 0.5000 0.4800 0.4900 16,800 +0.01(+2.08%)
Aug 20, 2008 0.5100 0.5200 0.4800 0.4800 12,700 -0.01(-2.04%)
Aug 19, 2008 0.5000 0.5100 0.4600 0.4900 31,685 -0.01(-2.00%)
Aug 18, 2008 0.5300 0.5300 0.5000 0.5000 54,603 -0.02(-2.93%)
Aug 15, 2008 0.5100 0.5250 0.5000 0.5151 41,061 +0.03(+5.12%)
Aug 14, 2008 0.4800 0.5100 0.4800 0.4900 32,338 +0.01(+2.08%)
Aug 13, 2008 0.5250 0.5250 0.4800 0.4800 18,011 -0.05(-8.57%)
Aug 12, 2008 0.5000 0.5250 0.5000 0.5250 7,032 +0.03(+5.00%)
Aug 11, 2008 0.5100 0.5300 0.5000 0.5000 49,286 +0.00(+0.00%)
Aug 08, 2008 0.5250 0.5300 0.5000 0.5000 65,948 -0.02(-3.85%)
Aug 07, 2008 0.5900 0.5900 0.5200 0.5200 67,495 -0.06(-10.33%)
Aug 06, 2008 0.5500 0.5800 0.5500 0.5799 19,127 +0.03(+5.15%)
Aug 05, 2008 0.5600 0.5700 0.5500 0.5515 56,692 +0.00(+0.27%)
Aug 04, 2008 0.5600 0.5600 0.5325 0.5500 67,300 +0.01(+1.38%)
Aug 01, 2008 0.5700 0.5700 0.5401 0.5425 17,243 -0.01(-1.18%)
Jul 31, 2008 0.5670 0.5891 0.5480 0.5490 93,143 +0.02(+4.57%)
Jul 30, 2008 0.5400 0.5400 0.5000 0.5250 149,069 -0.03(-4.55%)
Jul 29, 2008 0.5500 0.6000 0.5500 0.5500 138,101 -0.05(-8.33%)
Jul 28, 2008 0.6400 0.6400 0.6000 0.6000 24,010 -0.04(-6.25%)
Jul 25, 2008 0.6200 0.6400 0.6200 0.6400 20,630 +0.02(+3.23%)
Jul 24, 2008 0.6100 0.6400 0.6100 0.6200 39,873 -0.01(-1.59%)
Jul 23, 2008 0.6400 0.6400 0.6200 0.6300 35,240 +0.01(+1.61%)
Jul 22, 2008 0.6200 0.6300 0.5900 0.6200 45,969 +0.01(+1.64%)
Jul 21, 2008 0.6000 0.6450 0.5900 0.6100 106,009 +0.01(+1.67%)
Jul 18, 2008 0.6000 0.6000 0.5880 0.6000 30,184 -0.02(-3.24%)
Jul 17, 2008 0.5900 0.6300 0.5900 0.6201 24,897 +0.03(+5.10%)
Jul 16, 2008 0.6100 0.6199 0.5800 0.5900 34,780 -0.02(-3.59%)
Jul 15, 2008 0.6001 0.6400 0.6000 0.6120 19,520 +0.00(+0.33%)
Jul 14, 2008 0.6800 0.6800 0.6000 0.6100 24,372 -0.02(-3.40%)
Jul 11, 2008 0.6100 0.6700 0.6100 0.6315 27,600 -0.03(-4.32%)
Jul 10, 2008 0.6700 0.6701 0.6100 0.6600 22,217 +0.00(+0.00%)
Jul 09, 2008 0.6000 0.6800 0.5700 0.6600 108,237 +0.09(+15.79%)
Jul 08, 2008 0.5800 0.6199 0.5700 0.5700 68,923 -0.01(-1.72%)
Jul 07, 2008 0.5700 0.6300 0.5700 0.5800 74,934 +0.01(+1.75%)
Jul 04, 2008 0.5600 0.5750 0.5600 0.5700 38,306 +0.00(+0.00%)
Jul 03, 2008 0.5600 0.5750 0.5600 0.5700 38,306 +0.00(+0.00%)
Jul 02, 2008 0.5600 0.5800 0.5600 0.5700 52,402 +0.02(+3.64%)
Jul 01, 2008 0.5508 0.5700 0.5500 0.5500 11,417 -0.02(-3.51%)
Jun 30, 2008 0.5540 0.5740 0.5500 0.5700 52,751 +0.02(+3.64%)
Jun 27, 2008 0.5500 0.5700 0.5500 0.5500 12,729 -0.01(-1.79%)
Jun 26, 2008 0.5700 0.5750 0.5600 0.5600 63,692 -0.04(-6.67%)
Jun 25, 2008 0.5900 0.6121 0.5700 0.6000 60,225 -0.02(-3.23%)
Jun 24, 2008 0.6500 0.7100 0.5700 0.6200 122,618 -0.02(-3.13%)
Jun 23, 2008 0.5800 0.6500 0.5700 0.6400 44,474 +0.08(+14.29%)
Jun 20, 2008 0.5500 0.5600 0.5200 0.5600 60,791 +0.04(+7.49%)
Jun 19, 2008 0.5200 0.5800 0.5200 0.5210 119,892 +0.02(+4.20%)
Jun 18, 2008 0.5200 0.5500 0.5000 0.5000 44,020 -0.06(-10.39%)
Jun 17, 2008 0.5500 0.5800 0.5000 0.5580 39,773 -0.02(-3.79%)
Jun 16, 2008 0.5800 0.5800 0.5500 0.5800 64,192 -0.03(-4.61%)
Jun 13, 2008 0.6200 0.6200 0.5900 0.6080 28,251 -0.00(-0.33%)
Jun 12, 2008 0.6000 0.6400 0.6000 0.6100 48,932 -0.03(-4.84%)
Jun 11, 2008 0.7000 0.7000 0.6201 0.6410 11,237 +0.01(+1.75%)
Jun 10, 2008 0.6400 0.6500 0.6300 0.6300 40,498 -0.04(-5.97%)
Jun 09, 2008 0.6680 0.6799 0.6600 0.6700 21,120 +0.02(+3.08%)
Jun 06, 2008 0.6408 0.6700 0.6408 0.6500 45,805 -0.01(-1.52%)
Jun 05, 2008 0.7000 0.7200 0.5500 0.6600 94,307 -0.04(-5.71%)
Jun 04, 2008 0.7500 0.7500 0.7000 0.7000 77,129 -0.03(-4.10%)
Jun 03, 2008 0.7500 0.7500 0.7200 0.7299 18,153 -0.01(-0.90%)
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.