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 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%)
Jan 01, 2008 0.7300 0.7900 0.7200 0.7300 187,251 +0.00(+0.00%)
Dec 31, 2007 0.7300 0.7900 0.7200 0.7300 187,251 +0.00(+0.00%)
Dec 28, 2007 0.7200 0.7900 0.7000 0.7300 141,276 +0.00(+0.01%)
Dec 27, 2007 0.7500 0.7900 0.7100 0.7299 121,580 -0.02(-2.68%)
Dec 26, 2007 0.7500 0.7700 0.7300 0.7500 170,145 -0.02(-2.60%)
Dec 24, 2007 0.8100 0.8200 0.7500 0.7700 25,625 -0.01(-1.28%)
Dec 21, 2007 0.8000 0.8200 0.7500 0.7800 145,589 -0.03(-3.69%)
Dec 20, 2007 0.7800 0.8200 0.7800 0.8099 46,857 -0.00(-0.01%)
Dec 19, 2007 0.7700 0.8300 0.7700 0.8100 90,881 +0.00(+0.00%)
Dec 18, 2007 0.8000 0.8300 0.8000 0.8100 32,109 +0.01(+1.25%)
Dec 17, 2007 0.8000 0.8500 0.8000 0.8000 48,022 -0.01(-1.23%)
Dec 14, 2007 0.8497 0.8498 0.8000 0.8100 13,073 -0.02(-2.40%)
Dec 13, 2007 0.8497 0.9099 0.8000 0.8299 33,180 -0.01(-1.20%)
Dec 12, 2007 0.8500 0.9164 0.8100 0.8400 47,964 +0.01(+1.19%)
Dec 11, 2007 0.8500 0.8797 0.8300 0.8301 47,177 -0.02(-2.34%)
Dec 10, 2007 0.9003 0.9200 0.8300 0.8500 96,712 -0.06(-6.59%)
Dec 07, 2007 0.9600 0.9600 0.9003 0.9100 36,395 -0.03(-3.40%)
Dec 06, 2007 0.9100 0.9499 0.9100 0.9420 20,178 +0.01(+1.29%)
Dec 05, 2007 0.9000 0.9300 0.8700 0.9300 32,884 +0.07(+8.14%)
Dec 04, 2007 0.8700 0.8700 0.8100 0.8600 57,127 +0.00(+0.00%)
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.