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 (%)
Feb 28, 2006 1.920 1.990 1.900 1.910 122,700 -0.04(-2.05%)
Feb 27, 2006 1.580 2.010 1.580 1.950 153,900 -0.05(-2.50%)
Feb 24, 2006 2.020 2.050 1.960 2.000 152,900 -0.02(-0.99%)
Feb 23, 2006 2.040 2.040 1.970 2.020 66,800 +0.00(+0.00%)
Feb 22, 2006 2.030 2.070 2.010 2.020 114,600 -0.05(-2.42%)
Feb 21, 2006 2.110 2.130 2.020 2.070 88,600 -0.03(-1.43%)
Feb 17, 2006 2.100 2.140 2.070 2.100 108,100 +0.06(+2.94%)
Feb 16, 2006 1.910 2.070 1.900 2.040 170,500 +0.11(+5.70%)
Feb 15, 2006 1.980 2.020 1.920 1.930 126,000 -0.01(-0.52%)
Feb 14, 2006 2.040 2.060 1.910 1.940 242,000 -0.11(-5.37%)
Feb 13, 2006 2.030 2.080 2.000 2.050 96,500 +0.00(+0.00%)
Feb 10, 2006 2.070 2.100 2.020 2.050 100,600 +0.01(+0.49%)
Feb 09, 2006 2.170 2.220 2.010 2.040 254,300 -0.13(-5.99%)
Feb 08, 2006 2.190 2.260 2.170 2.170 80,900 -0.04(-1.81%)
Feb 07, 2006 2.250 2.300 2.180 2.210 145,000 -0.05(-2.21%)
Feb 06, 2006 2.280 2.330 2.260 2.260 88,100 -0.01(-0.44%)
Feb 03, 2006 2.300 2.300 2.200 2.270 85,600 +0.01(+0.44%)
Feb 02, 2006 2.310 2.340 2.200 2.260 141,400 -0.01(-0.44%)
Feb 01, 2006 2.260 2.340 2.200 2.270 169,600 -0.01(-0.44%)
Jan 31, 2006 2.410 2.410 2.250 2.280 216,000 -0.13(-5.39%)
Jan 30, 2006 2.370 2.440 2.370 2.410 308,500 +0.07(+2.99%)
Jan 27, 2006 2.200 2.340 2.190 2.340 396,600 +0.17(+7.83%)
Jan 26, 2006 2.020 2.230 2.020 2.170 341,200 +0.13(+6.37%)
Jan 25, 2006 2.160 2.160 2.000 2.040 535,500 -0.11(-5.12%)
Jan 24, 2006 2.290 2.290 2.150 2.150 273,400 -0.11(-4.87%)
Jan 23, 2006 2.400 2.400 2.150 2.260 439,300 -0.01(-0.44%)
Jan 20, 2006 2.500 2.500 2.150 2.270 510,400 -0.19(-7.72%)
Jan 19, 2006 2.500 2.520 2.440 2.460 404,300 +0.01(+0.41%)
Jan 18, 2006 2.500 2.560 2.400 2.450 592,100 -0.05(-2.00%)
Jan 17, 2006 2.450 2.500 2.350 2.500 858,400 +0.15(+6.38%)
Jan 13, 2006 2.450 2.450 2.320 2.350 572,100 +0.04(+1.73%)
Jan 12, 2006 2.230 2.430 2.170 2.310 905,900 +0.17(+7.94%)
Jan 11, 2006 1.920 2.190 1.920 2.140 876,500 +0.24(+12.63%)
Jan 10, 2006 1.800 1.920 1.780 1.900 580,200 +0.11(+6.15%)
Jan 09, 2006 1.770 1.800 1.750 1.790 114,500 +0.03(+1.70%)
Jan 06, 2006 1.770 1.790 1.750 1.760 127,500 -0.01(-0.56%)
Jan 05, 2006 1.750 1.800 1.730 1.770 200,100 +0.09(+5.36%)
Jan 04, 2006 1.750 1.750 1.650 1.680 150,200 -0.03(-1.75%)
Jan 03, 2006 1.800 1.800 1.690 1.710 134,100 -0.08(-4.47%)
Dec 30, 2005 1.670 1.790 1.630 1.790 113,000 +0.11(+6.55%)
Dec 29, 2005 1.750 1.750 1.680 1.680 213,200 -0.05(-2.89%)
Dec 28, 2005 1.720 1.740 1.680 1.730 60,500 +0.06(+3.59%)
Dec 27, 2005 1.710 1.750 1.660 1.670 150,000 -0.02(-1.18%)
Dec 23, 2005 1.690 1.730 1.650 1.690 138,700 +0.02(+1.20%)
Dec 22, 2005 1.640 1.690 1.610 1.670 161,800 +0.01(+0.60%)
Dec 21, 2005 1.680 1.680 1.650 1.660 148,700 +0.00(+0.00%)
Dec 20, 2005 1.640 1.680 1.600 1.660 366,500 +0.04(+2.47%)
Dec 19, 2005 1.600 1.630 1.550 1.620 186,600 +0.06(+3.85%)
Dec 16, 2005 1.550 1.610 1.550 1.560 22,200 -0.01(-0.64%)
Dec 15, 2005 1.590 1.630 1.560 1.570 92,200 -0.01(-0.63%)
Dec 14, 2005 1.600 1.600 1.550 1.580 38,700 -0.02(-1.25%)
Dec 13, 2005 1.560 1.650 1.530 1.600 158,600 +0.02(+1.27%)
Dec 12, 2005 1.550 1.610 1.530 1.580 128,800 +0.03(+1.94%)
Dec 09, 2005 1.580 1.580 1.540 1.550 73,500 -0.05(-3.13%)
Dec 08, 2005 1.550 1.610 1.520 1.600 127,400 +0.02(+1.27%)
Dec 07, 2005 1.570 1.620 1.540 1.580 185,700 +0.01(+0.64%)
Dec 06, 2005 1.510 1.590 1.500 1.570 140,000 +0.06(+3.97%)
Dec 05, 2005 1.550 1.550 1.510 1.510 61,400 -0.01(-0.66%)
Dec 02, 2005 1.570 1.580 1.520 1.520 44,800 -0.04(-2.56%)
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.