Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeries Technology Inc (NQ: AERT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 (%)
Mar 31, 2005 1.430 1.430 1.350 1.400 40,300 -0.01(-0.71%)
Mar 30, 2005 1.370 1.430 1.350 1.410 52,300 +0.08(+6.02%)
Mar 29, 2005 1.350 1.370 1.320 1.330 67,900 -0.03(-2.21%)
Mar 28, 2005 1.370 1.370 1.340 1.360 45,500 -0.01(-0.73%)
Mar 24, 2005 1.370 1.390 1.370 1.370 10,100 +0.03(+2.24%)
Mar 23, 2005 1.370 1.380 1.330 1.340 59,600 -0.03(-2.19%)
Mar 22, 2005 1.450 1.450 1.370 1.370 24,900 -0.05(-3.52%)
Mar 21, 2005 1.430 1.430 1.370 1.420 16,700 -0.01(-0.70%)
Mar 18, 2005 1.420 1.440 1.370 1.430 33,200 -0.02(-1.38%)
Mar 17, 2005 1.360 1.450 1.350 1.450 15,400 +0.05(+3.57%)
Mar 16, 2005 1.400 1.430 1.350 1.400 52,000 -0.03(-2.10%)
Mar 15, 2005 1.420 1.450 1.400 1.430 35,200 -0.01(-0.69%)
Mar 14, 2005 1.430 1.450 1.400 1.440 48,400 +0.03(+2.13%)
Mar 11, 2005 1.360 1.450 1.360 1.410 22,700 +0.02(+1.44%)
Mar 10, 2005 1.390 1.410 1.350 1.390 33,900 -0.01(-0.71%)
Mar 09, 2005 1.440 1.440 1.340 1.400 64,300 +0.01(+0.72%)
Mar 08, 2005 1.390 1.430 1.300 1.390 95,700 -0.01(-0.71%)
Mar 07, 2005 1.380 1.400 1.380 1.400 56,600 +0.01(+0.72%)
Mar 04, 2005 1.330 1.410 1.300 1.390 62,100 +0.02(+1.46%)
Mar 03, 2005 1.370 1.390 1.320 1.370 49,200 -0.01(-0.72%)
Mar 02, 2005 1.330 1.400 1.330 1.380 74,000 +0.02(+1.47%)
Mar 01, 2005 1.350 1.430 1.350 1.360 50,300 -0.06(-4.23%)
Feb 28, 2005 1.430 1.480 1.360 1.420 72,800 -0.02(-1.39%)
Feb 25, 2005 1.380 1.530 1.350 1.440 124,000 +0.07(+5.11%)
Feb 24, 2005 1.430 1.430 1.370 1.370 85,200 -0.05(-3.52%)
Feb 23, 2005 1.480 1.480 1.390 1.420 75,400 -0.03(-2.07%)
Feb 22, 2005 1.480 1.480 1.390 1.450 117,500 -0.02(-1.36%)
Feb 18, 2005 1.410 1.470 1.400 1.470 57,100 +0.04(+2.80%)
Feb 17, 2005 1.430 1.450 1.410 1.430 72,400 -0.07(-4.67%)
Feb 16, 2005 1.430 1.520 1.400 1.500 127,000 +0.08(+5.63%)
Feb 15, 2005 1.470 1.480 1.390 1.420 161,300 -0.06(-4.05%)
Feb 14, 2005 1.600 1.600 1.430 1.480 131,800 -0.07(-4.52%)
Feb 11, 2005 1.510 1.570 1.510 1.550 55,600 +0.01(+0.65%)
Feb 10, 2005 1.590 1.600 1.510 1.540 81,100 -0.02(-1.28%)
Feb 09, 2005 1.630 1.640 1.560 1.560 75,900 -0.06(-3.70%)
Feb 08, 2005 1.600 1.620 1.550 1.620 76,400 +0.08(+5.19%)
Feb 07, 2005 1.630 1.630 1.520 1.540 108,000 -0.08(-4.94%)
Feb 04, 2005 1.660 1.660 1.600 1.620 79,700 -0.03(-1.82%)
Feb 03, 2005 1.660 1.690 1.600 1.650 97,900 -0.02(-1.20%)
Feb 02, 2005 1.710 1.800 1.650 1.670 322,700 -0.03(-1.76%)
Feb 01, 2005 1.740 1.740 1.650 1.700 149,700 -0.01(-0.58%)
Jan 31, 2005 1.710 1.720 1.690 1.710 202,400 +0.06(+3.64%)
Jan 28, 2005 1.630 1.670 1.600 1.650 150,500 +0.07(+4.43%)
Jan 27, 2005 1.530 1.600 1.500 1.580 83,600 +0.05(+3.27%)
Jan 26, 2005 1.600 1.600 1.510 1.530 156,300 -0.04(-2.55%)
Jan 25, 2005 1.550 1.660 1.540 1.570 211,300 +0.03(+1.95%)
Jan 24, 2005 1.610 1.610 1.500 1.540 235,400 -0.06(-3.75%)
Jan 21, 2005 1.610 1.650 1.600 1.600 116,500 -0.03(-1.84%)
Jan 20, 2005 1.640 1.700 1.610 1.630 137,800 -0.08(-4.68%)
Jan 19, 2005 1.700 1.740 1.640 1.710 191,700 +0.05(+3.01%)
Jan 18, 2005 1.800 1.840 1.640 1.660 334,500 -0.10(-5.68%)
Jan 14, 2005 1.850 1.850 1.720 1.760 279,600 -0.06(-3.30%)
Jan 13, 2005 1.720 1.840 1.710 1.820 997,200 +0.13(+7.69%)
Jan 12, 2005 1.700 1.720 1.660 1.690 371,800 +0.00(+0.00%)
Jan 11, 2005 1.700 1.710 1.610 1.690 589,900 -0.01(-0.59%)
Jan 10, 2005 1.590 1.700 1.560 1.700 1,153,500 +0.23(+15.65%)
Jan 07, 2005 1.580 1.580 1.440 1.470 255,400 -0.06(-3.92%)
Jan 06, 2005 1.420 1.610 1.420 1.530 813,000 +0.11(+7.75%)
Jan 05, 2005 1.400 1.620 1.390 1.420 765,500 +0.03(+2.16%)
Jan 04, 2005 1.300 1.390 1.280 1.390 205,400 +0.13(+10.32%)
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.