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 +0.050 (+3.45%)
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, 2008 0.8600 0.9000 0.8500 0.8600 25,726 -0.02(-2.26%)
Mar 28, 2008 0.9000 0.9000 0.8700 0.8799 16,448 -0.02(-2.23%)
Mar 27, 2008 0.9000 0.9020 0.8800 0.9000 17,844 +0.03(+3.45%)
Mar 26, 2008 0.8900 0.9000 0.8700 0.8700 27,920 -0.03(-3.33%)
Mar 25, 2008 0.9300 0.9300 0.9000 0.9000 38,776 -0.01(-1.10%)
Mar 24, 2008 0.9422 0.9422 0.9000 0.9100 14,695 +0.00(+0.00%)
Mar 21, 2008 0.9008 0.9300 0.9000 0.9100 21,484 +0.00(+0.00%)
Mar 20, 2008 0.9008 0.9300 0.9000 0.9100 21,484 +0.01(+1.11%)
Mar 19, 2008 0.9200 0.9300 0.9000 0.9000 20,674 -0.02(-2.17%)
Mar 18, 2008 0.9500 0.9600 0.9200 0.9200 19,609 -0.03(-3.16%)
Mar 17, 2008 0.9200 0.9600 0.9200 0.9500 20,080 -0.03(-3.06%)
Mar 14, 2008 1.040 1.040 0.9300 0.9800 12,943 +0.04(+4.26%)
Mar 13, 2008 0.9500 0.9799 0.9250 0.9400 10,666 -0.05(-5.05%)
Mar 12, 2008 0.9800 1.030 0.9800 0.9900 23,354 +0.02(+1.86%)
Mar 11, 2008 0.9008 0.9900 0.9008 0.9719 14,832 +0.07(+7.99%)
Mar 10, 2008 0.9200 0.9401 0.9000 0.9000 59,793 -0.07(-7.22%)
Mar 07, 2008 1.000 1.030 0.9500 0.9700 56,221 -0.06(-5.83%)
Mar 06, 2008 1.050 1.050 1.020 1.030 27,400 -0.03(-2.83%)
Mar 05, 2008 0.9300 1.090 0.9300 1.060 138,392 +0.12(+12.77%)
Mar 04, 2008 0.8200 0.9400 0.8200 0.9400 55,623 +0.11(+13.25%)
Mar 03, 2008 0.8200 0.9500 0.8200 0.8300 117,054 -0.07(-7.78%)
Feb 29, 2008 0.8100 0.9600 0.8100 0.9000 286,350 -0.10(-10.00%)
Feb 28, 2008 1.160 1.190 0.8100 1.000 585,248 -0.26(-20.63%)
Feb 27, 2008 1.250 1.290 1.220 1.260 174,583 +0.01(+0.80%)
Feb 26, 2008 1.230 1.300 1.180 1.250 107,280 +0.00(+0.00%)
Feb 25, 2008 1.340 1.390 1.170 1.250 206,471 -0.11(-8.09%)
Feb 22, 2008 1.250 1.360 1.250 1.360 173,457 +0.11(+8.80%)
Feb 21, 2008 1.170 1.250 1.110 1.250 235,560 +0.19(+17.92%)
Feb 20, 2008 1.080 1.150 1.050 1.060 140,120 +0.01(+0.94%)
Feb 19, 2008 1.010 1.120 1.000 1.050 140,080 +0.10(+10.54%)
Feb 18, 2008 0.9900 0.9900 0.9500 0.9500 12,471 +0.00(+0.00%)
Feb 15, 2008 0.9900 0.9900 0.9500 0.9500 12,471 +0.00(+0.00%)
Feb 14, 2008 0.9500 0.9900 0.9500 0.9500 39,234 +0.00(+0.00%)
Feb 13, 2008 0.9697 0.9900 0.9500 0.9500 52,705 -0.01(-1.04%)
Feb 12, 2008 0.9497 0.9697 0.9401 0.9600 13,753 +0.02(+2.45%)
Feb 11, 2008 0.9200 0.9400 0.9200 0.9370 12,103 +0.02(+1.85%)
Feb 08, 2008 0.9000 0.9200 0.8950 0.9200 14,549 +0.03(+3.37%)
Feb 07, 2008 0.9300 0.9300 0.8800 0.8900 29,894 -0.01(-1.11%)
Feb 06, 2008 0.9600 0.9800 0.8803 0.9000 64,697 -0.05(-5.26%)
Feb 05, 2008 0.9000 0.9500 0.8925 0.9500 23,317 +0.08(+9.21%)
Feb 04, 2008 0.9700 0.9700 0.8699 0.8699 136,072 -0.01(-1.15%)
Feb 01, 2008 0.9497 0.9497 0.8800 0.8800 118,354 -0.01(-1.12%)
Jan 31, 2008 0.8200 0.9000 0.8100 0.8900 98,065 +0.09(+11.25%)
Jan 30, 2008 0.7700 0.8100 0.7600 0.8000 48,303 +0.04(+5.26%)
Jan 29, 2008 0.7700 0.7700 0.7308 0.7600 17,662 +0.03(+4.11%)
Jan 28, 2008 0.7200 0.7697 0.7200 0.7300 31,186 -0.01(-1.35%)
Jan 25, 2008 0.7500 0.7700 0.7400 0.7400 75,579 -0.01(-1.33%)
Jan 24, 2008 0.8000 0.8000 0.7500 0.7500 86,658 -0.04(-5.05%)
Jan 23, 2008 0.7500 0.7997 0.7500 0.7899 25,178 +0.04(+5.32%)
Jan 22, 2008 0.7700 0.8000 0.7500 0.7500 49,483 -0.04(-5.06%)
Jan 21, 2008 0.7600 0.8000 0.7501 0.7900 20,321 +0.00(+0.00%)
Jan 18, 2008 0.7600 0.8000 0.7501 0.7900 20,321 +0.07(+9.72%)
Jan 17, 2008 0.8400 0.8600 0.7200 0.7200 105,720 -0.07(-8.85%)
Jan 16, 2008 0.8200 0.8400 0.7400 0.7899 124,551 -0.01(-1.26%)
Jan 15, 2008 0.8000 0.8895 0.7900 0.8000 95,990 +0.02(+2.56%)
Jan 14, 2008 0.8500 0.8900 0.7800 0.7800 135,037 -0.08(-9.30%)
Jan 11, 2008 0.9200 0.9499 0.8600 0.8600 143,328 -0.06(-6.52%)
Jan 10, 2008 1.000 1.000 0.8800 0.9200 171,517 +0.01(+1.10%)
Jan 09, 2008 0.7600 0.9299 0.7600 0.9100 192,289 +0.15(+19.74%)
Jan 08, 2008 0.7900 0.8100 0.7600 0.7600 65,986 -0.01(-1.31%)
Jan 07, 2008 0.7508 0.8000 0.7508 0.7701 45,114 +0.02(+2.68%)
Jan 04, 2008 0.7999 0.7999 0.7500 0.7500 65,503 -0.03(-3.85%)
Jan 03, 2008 0.8000 0.8000 0.7500 0.7800 37,210 +0.05(+6.78%)
Jan 02, 2008 0.7398 0.8100 0.7206 0.7305 69,468 +0.00(+0.07%)
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.