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 (%)
Sep 30, 2002 1.310 1.390 1.250 1.330 29,700 -0.02(-1.48%)
Sep 27, 2002 1.390 1.440 1.250 1.350 14,200 -0.09(-6.25%)
Sep 26, 2002 1.430 1.440 1.391 1.440 7,900 -0.03(-2.04%)
Sep 25, 2002 1.390 1.500 1.340 1.470 20,200 +0.10(+7.30%)
Sep 24, 2002 1.330 1.410 1.250 1.370 5,430,000 +0.02(+1.48%)
Sep 23, 2002 1.360 1.400 1.300 1.350 21,401 -0.06(-4.26%)
Sep 20, 2002 1.430 1.440 1.380 1.410 21,500 -0.03(-2.08%)
Sep 19, 2002 1.330 1.440 1.325 1.440 3,130,000 +0.07(+5.11%)
Sep 18, 2002 1.420 1.450 1.350 1.370 42,500 -0.10(-6.80%)
Sep 17, 2002 1.450 1.470 1.431 1.470 4,900 -0.03(-2.00%)
Sep 16, 2002 1.490 1.510 1.450 1.500 19,800 +0.03(+2.11%)
Sep 13, 2002 1.460 1.469 1.350 1.469 74,000 -0.04(-2.72%)
Sep 12, 2002 1.590 1.590 1.500 1.510 42,700 -0.03(-1.95%)
Sep 11, 2002 1.590 1.620 1.540 1.540 9,000 -0.05(-3.08%)
Sep 10, 2002 1.580 1.600 1.550 1.589 17,900 +0.03(+1.86%)
Sep 09, 2002 1.600 1.600 1.560 1.560 33,700 -0.04(-2.50%)
Sep 06, 2002 1.580 1.600 1.560 1.600 11,700 +0.03(+1.91%)
Sep 05, 2002 1.580 1.590 1.570 1.570 11,900 -0.02(-1.20%)
Sep 04, 2002 1.611 1.630 1.560 1.589 970,000 -0.00(-0.06%)
Sep 03, 2002 1.600 1.650 1.580 1.590 16,900 -0.06(-3.64%)
Aug 30, 2002 1.630 1.650 1.610 1.650 6,500 -0.03(-1.73%)
Aug 29, 2002 1.680 1.680 1.650 1.679 2,700 -0.01(-0.65%)
Aug 28, 2002 1.660 1.700 1.660 1.690 8,600 +0.02(+1.20%)
Aug 27, 2002 1.680 1.690 1.650 1.670 19,200 +0.03(+1.77%)
Aug 26, 2002 1.630 1.680 1.620 1.641 16,985 +0.01(+0.74%)
Aug 23, 2002 1.790 1.800 1.540 1.629 102,050 -0.17(-9.50%)
Aug 22, 2002 1.780 1.820 1.700 1.800 24,165 +0.06(+3.45%)
Aug 21, 2002 1.681 1.840 1.680 1.740 65,100 +0.06(+3.57%)
Aug 20, 2002 1.670 1.700 1.600 1.680 30,900 +0.06(+3.70%)
Aug 16, 2002 1.601 1.660 1.550 1.620 58,600 +0.02(+1.25%)
Aug 15, 2002 1.580 1.650 1.550 1.600 41,200 +0.00(+0.00%)
Aug 14, 2002 1.610 1.610 1.550 1.600 34,447 -0.05(-3.03%)
Aug 13, 2002 1.560 1.700 1.510 1.650 30,230 +0.09(+5.77%)
Aug 12, 2002 1.580 1.670 1.540 1.560 41,700 -0.05(-3.11%)
Aug 07, 2002 1.610 1.670 1.610 1.610 4,700 +0.00(+0.00%)
Aug 06, 2002 1.660 1.680 1.580 1.610 31,810 -0.01(-0.62%)
Aug 05, 2002 1.620 1.680 1.590 1.620 18,500 -0.03(-1.82%)
Aug 02, 2002 1.670 1.700 1.620 1.650 15,120 -0.02(-1.20%)
Aug 01, 2002 1.670 1.670 1.570 1.670 33,300 +0.00(+0.00%)
Jul 31, 2002 1.600 1.670 1.580 1.670 65,100 +0.07(+4.37%)
Jul 30, 2002 1.790 1.790 1.590 1.600 70,950 -0.19(-10.56%)
Jul 29, 2002 1.780 1.820 1.660 1.789 134,500 +0.05(+2.82%)
Jul 26, 2002 1.670 1.800 1.670 1.740 167,800 +0.07(+4.19%)
Jul 25, 2002 1.680 1.740 1.600 1.670 76,250 +0.00(+0.00%)
Jul 24, 2002 1.500 1.700 1.400 1.670 8,550,000 +0.17(+11.33%)
Jul 23, 2002 1.540 1.600 1.450 1.500 70,753 -0.01(-0.66%)
Jul 22, 2002 1.620 1.620 1.450 1.510 39,800 -0.13(-7.93%)
Jul 19, 2002 1.620 1.660 1.520 1.640 46,500 -0.09(-5.20%)
Jul 17, 2002 1.710 1.750 1.670 1.730 36,600 -0.04(-2.26%)
Jul 12, 2002 1.700 1.770 1.690 1.770 17,500 +0.02(+1.14%)
Jul 11, 2002 1.710 1.750 1.700 1.750 23,500 +0.01(+0.57%)
Jul 10, 2002 1.700 1.740 1.700 1.740 23,600 +0.06(+3.57%)
Jul 09, 2002 1.690 1.690 1.680 1.680 38,000 -0.01(-0.59%)
Jul 08, 2002 1.750 1.750 1.690 1.690 39,000 -0.06(-3.43%)
Jul 05, 2002 1.690 1.750 1.690 1.750 2,500 +0.00(+0.00%)
Jul 04, 2002 1.670 1.750 1.670 1.750 24,600 +0.00(+0.00%)
Jul 03, 2002 1.670 1.750 1.670 1.750 24,600 +0.05(+2.94%)
Jul 02, 2002 1.670 1.760 1.660 1.700 43,200 +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.