Skip to main content

Aeries Technology Inc (NQ: AERT )

2.230 -0.020 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.260 2.300 2.120 2.230 111,033 -0.02(-0.89%)
Jul 18, 2024 2.260 2.290 2.160 2.250 19,363 -0.05(-2.17%)
Jul 17, 2024 2.250 2.450 2.200 2.300 125,452 -0.05(-2.13%)
Jul 16, 2024 2.490 2.531 2.302 2.350 135,828 -0.15(-6.00%)
Jul 15, 2024 2.440 2.766 2.360 2.500 161,067 +0.15(+6.38%)
Jul 12, 2024 2.140 2.370 2.110 2.350 163,961 +0.26(+12.44%)
Jul 11, 2024 2.110 2.190 1.960 2.090 74,688 +0.04(+1.95%)
Jul 10, 2024 2.100 2.100 2.000 2.050 71,752 +0.09(+4.59%)
Jul 09, 2024 1.900 2.020 1.880 1.960 60,833 +0.16(+8.89%)
Jul 08, 2024 1.680 1.883 1.680 1.800 18,535 +0.04(+2.27%)
Jul 05, 2024 1.940 2.100 1.730 1.760 17,975 -0.23(-11.56%)
Jul 03, 2024 2.120 2.150 1.900 1.990 67,101 -0.09(-4.33%)
Jul 02, 2024 2.000 2.130 1.720 2.080 84,117 +0.12(+6.12%)
Jul 01, 2024 1.850 1.985 1.730 1.960 29,469 +0.07(+3.70%)
Jun 28, 2024 1.920 1.976 1.500 1.890 48,935 +0.00(+0.00%)
Jun 27, 2024 1.734 1.950 1.579 1.890 43,627 +0.23(+14.20%)
Jun 26, 2024 1.651 1.950 1.535 1.655 67,658 -0.00(-0.30%)
Jun 25, 2024 1.650 1.700 1.580 1.660 26,778 +0.02(+1.22%)
Jun 24, 2024 1.580 1.650 1.411 1.640 34,621 +0.07(+4.46%)
Jun 21, 2024 1.500 1.650 1.490 1.570 89,991 +0.09(+6.44%)
Jun 20, 2024 1.440 1.600 1.440 1.475 30,909 +0.04(+2.43%)
Jun 18, 2024 1.450 1.465 1.440 1.440 3,956 -0.01(-0.69%)
Jun 17, 2024 1.460 1.498 1.440 1.450 6,972 -0.02(-1.19%)
Jun 14, 2024 1.500 1.500 1.454 1.468 12,980 -0.02(-1.51%)
Jun 13, 2024 1.440 1.500 1.440 1.490 34,551 +0.05(+3.47%)
Jun 12, 2024 1.460 1.490 1.440 1.440 3,237 -0.06(-4.00%)
Jun 11, 2024 1.400 1.500 1.400 1.500 65,236 +0.05(+3.45%)
Jun 10, 2024 1.427 1.475 1.350 1.450 51,482 +0.03(+2.47%)
Jun 07, 2024 1.450 1.450 1.350 1.415 70,916 +0.04(+2.54%)
Jun 06, 2024 1.390 1.400 1.320 1.380 45,805 -0.02(-1.43%)
Jun 05, 2024 1.380 1.400 1.350 1.400 10,213 +0.01(+0.73%)
Jun 04, 2024 1.360 1.450 1.360 1.390 40,714 +0.04(+2.96%)
Jun 03, 2024 1.380 1.530 1.340 1.350 10,406 -0.05(-3.71%)
May 31, 2024 1.434 1.450 1.400 1.402 1,762 -0.02(-1.27%)
May 30, 2024 1.440 1.455 1.410 1.420 14,167 +0.02(+1.43%)
May 29, 2024 1.430 1.450 1.370 1.400 51,512 -0.03(-2.10%)
May 28, 2024 1.410 1.450 1.410 1.430 64,540 -0.01(-0.69%)
May 24, 2024 1.430 1.470 1.400 1.440 35,966 +0.04(+2.86%)
May 23, 2024 1.630 1.630 1.380 1.400 28,978 +0.00(+0.00%)
May 22, 2024 1.500 1.530 1.400 1.400 73,203 -0.02(-1.41%)
May 21, 2024 1.500 1.540 1.420 1.420 77,178 +0.00(+0.00%)
May 20, 2024 1.500 1.550 1.400 1.420 122,524 -0.03(-2.07%)
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%)
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.