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

Aeries Technology Inc (NQ: AERT )

1.450 +0.060 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 1.110 1.140 1.070 1.140 3,300 +0.00(+0.00%)
May 27, 2004 1.150 1.150 1.070 1.140 18,300 +0.05(+4.59%)
May 26, 2004 1.010 1.120 1.010 1.090 7,000 +0.00(+0.00%)
May 25, 2004 1.100 1.140 1.080 1.090 14,100 -0.02(-1.80%)
May 24, 2004 1.150 1.150 1.100 1.110 17,000 -0.02(-1.77%)
May 21, 2004 1.160 1.170 1.110 1.130 11,900 -0.03(-2.59%)
May 20, 2004 1.170 1.170 1.100 1.160 6,100 -0.01(-0.85%)
May 19, 2004 1.130 1.170 1.100 1.170 58,300 +0.09(+8.33%)
May 18, 2004 1.100 1.140 1.060 1.080 25,400 -0.01(-0.92%)
May 17, 2004 1.040 1.100 1.040 1.090 40,000 +0.01(+0.93%)
May 14, 2004 1.030 1.100 1.010 1.080 44,400 +0.02(+1.89%)
May 13, 2004 1.020 1.060 1.020 1.060 7,800 +0.00(+0.00%)
May 12, 2004 1.050 1.130 1.000 1.060 57,400 +0.03(+2.91%)
May 11, 2004 1.020 1.060 1.010 1.030 25,500 +0.02(+1.98%)
May 10, 2004 1.100 1.110 1.000 1.010 29,900 -0.04(-3.81%)
May 07, 2004 1.060 1.060 1.010 1.050 15,900 +0.00(+0.00%)
May 06, 2004 1.070 1.080 1.050 1.050 20,600 -0.02(-1.87%)
May 05, 2004 1.090 1.090 1.030 1.070 47,000 -0.02(-1.83%)
May 04, 2004 1.140 1.140 1.060 1.090 64,800 -0.06(-5.22%)
May 03, 2004 1.140 1.160 1.120 1.150 12,600 +0.03(+2.68%)
Apr 30, 2004 1.130 1.140 1.110 1.120 10,100 -0.02(-1.75%)
Apr 29, 2004 1.160 1.160 1.110 1.140 21,100 -0.02(-1.72%)
Apr 28, 2004 1.120 1.160 1.120 1.160 8,800 -0.01(-0.85%)
Apr 27, 2004 1.150 1.180 1.110 1.170 31,200 +0.02(+1.74%)
Apr 26, 2004 1.180 1.180 1.140 1.150 17,200 -0.01(-0.86%)
Apr 23, 2004 1.170 1.200 1.120 1.160 28,500 +0.04(+3.57%)
Apr 22, 2004 1.160 1.180 1.100 1.120 49,600 -0.04(-3.45%)
Apr 21, 2004 1.120 1.160 1.100 1.160 24,400 +0.04(+3.57%)
Apr 20, 2004 1.160 1.160 1.120 1.120 17,600 -0.05(-4.27%)
Apr 19, 2004 1.150 1.170 1.120 1.170 16,000 +0.02(+1.74%)
Apr 16, 2004 1.130 1.190 1.100 1.150 36,700 +0.00(+0.00%)
Apr 15, 2004 1.110 1.160 1.100 1.150 48,500 -0.02(-1.71%)
Apr 14, 2004 1.130 1.180 1.110 1.170 40,300 +0.00(+0.00%)
Apr 13, 2004 1.180 1.180 1.110 1.170 30,100 -0.01(-0.85%)
Apr 12, 2004 1.170 1.180 1.150 1.180 21,500 +0.01(+0.85%)
Apr 08, 2004 1.190 1.200 1.110 1.170 44,200 -0.02(-1.68%)
Apr 07, 2004 1.190 1.220 1.140 1.190 19,300 -0.03(-2.46%)
Apr 06, 2004 1.280 1.280 1.190 1.220 57,900 -0.02(-1.61%)
Apr 05, 2004 1.180 1.300 1.140 1.240 238,900 +0.04(+3.33%)
Apr 02, 2004 1.140 1.200 1.080 1.200 53,500 +0.05(+4.35%)
Apr 01, 2004 1.190 1.190 1.090 1.150 109,700 -0.04(-3.36%)
Mar 31, 2004 1.190 1.230 1.140 1.190 54,900 -0.04(-3.25%)
Mar 30, 2004 1.160 1.240 1.150 1.230 50,600 +0.06(+5.13%)
Mar 29, 2004 1.180 1.180 1.100 1.170 31,100 -0.02(-1.68%)
Mar 26, 2004 1.240 1.240 1.110 1.190 26,900 +0.00(+0.00%)
Mar 25, 2004 1.170 1.200 1.150 1.190 28,600 +0.01(+0.85%)
Mar 24, 2004 1.180 1.180 1.100 1.180 23,200 +0.00(+0.00%)
Mar 23, 2004 1.190 1.190 1.150 1.180 14,500 +0.00(+0.00%)
Mar 22, 2004 1.180 1.180 1.100 1.180 29,500 -0.02(-1.67%)
Mar 19, 2004 1.170 1.220 1.160 1.200 68,900 -0.02(-1.64%)
Mar 18, 2004 1.180 1.230 1.170 1.220 20,300 +0.00(+0.00%)
Mar 17, 2004 1.390 1.390 1.170 1.220 45,300 -0.01(-0.81%)
Mar 16, 2004 1.180 1.230 1.170 1.230 8,300 +0.05(+4.24%)
Mar 15, 2004 1.280 1.280 1.180 1.180 47,100 -0.09(-7.09%)
Mar 12, 2004 1.220 1.290 1.160 1.270 44,700 +0.06(+4.96%)
Mar 11, 2004 1.170 1.250 1.160 1.210 32,700 +0.01(+0.83%)
Mar 10, 2004 1.200 1.210 1.160 1.200 60,500 -0.02(-1.64%)
Mar 09, 2004 1.160 1.230 1.160 1.220 24,400 -0.01(-0.81%)
Mar 08, 2004 1.240 1.240 1.190 1.230 21,100 -0.01(-0.81%)
Mar 05, 2004 1.240 1.240 1.170 1.240 29,900 -0.01(-0.80%)
Mar 04, 2004 1.290 1.290 1.190 1.250 62,100 +0.02(+1.63%)
Mar 03, 2004 1.240 1.260 1.200 1.230 64,600 -0.02(-1.60%)
Mar 02, 2004 1.280 1.310 1.230 1.250 40,100 -0.05(-3.85%)
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.