Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeries Technology Inc (NQ: AERT )

1.420 -0.030 (-2.05%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Nov 30, 2005 1.560 1.560 1.500 1.520 60,100 -0.04(-2.56%)
Nov 29, 2005 1.650 1.650 1.520 1.560 84,500 -0.03(-1.89%)
Nov 28, 2005 1.700 1.700 1.550 1.590 185,200 -0.07(-4.22%)
Nov 25, 2005 1.580 1.660 1.540 1.660 155,500 +0.10(+6.41%)
Nov 23, 2005 1.580 1.590 1.480 1.560 62,000 +0.01(+0.65%)
Nov 22, 2005 1.500 1.570 1.500 1.550 75,000 +0.05(+3.33%)
Nov 21, 2005 1.550 1.600 1.490 1.500 155,500 -0.03(-1.96%)
Nov 18, 2005 1.500 1.580 1.460 1.530 236,200 +0.07(+4.79%)
Nov 17, 2005 1.360 1.460 1.360 1.460 115,600 +0.10(+7.35%)
Nov 16, 2005 1.330 1.360 1.310 1.360 36,100 +0.07(+5.43%)
Nov 15, 2005 1.300 1.340 1.260 1.290 116,700 +0.00(+0.00%)
Nov 14, 2005 1.350 1.380 1.290 1.290 67,900 -0.06(-4.44%)
Nov 11, 2005 1.360 1.360 1.320 1.350 13,500 -0.01(-0.74%)
Nov 10, 2005 1.360 1.400 1.350 1.360 43,100 +0.01(+0.74%)
Nov 09, 2005 1.300 1.380 1.300 1.350 49,200 +0.06(+4.65%)
Nov 08, 2005 1.320 1.350 1.290 1.290 30,600 -0.05(-3.73%)
Nov 07, 2005 1.300 1.380 1.270 1.340 15,400 +0.04(+3.08%)
Nov 04, 2005 1.280 1.300 1.280 1.300 14,500 +0.00(+0.00%)
Nov 03, 2005 1.320 1.350 1.260 1.300 50,800 -0.02(-1.52%)
Nov 02, 2005 1.260 1.360 1.260 1.320 19,800 -0.02(-1.49%)
Nov 01, 2005 1.340 1.340 1.300 1.340 19,200 +0.00(+0.00%)
Oct 31, 2005 1.300 1.370 1.300 1.340 30,700 +0.02(+1.52%)
Oct 28, 2005 1.260 1.340 1.250 1.320 40,100 +0.01(+0.76%)
Oct 27, 2005 1.270 1.340 1.250 1.310 29,500 +0.04(+3.15%)
Oct 26, 2005 1.260 1.290 1.260 1.270 7,300 +0.01(+0.79%)
Oct 25, 2005 1.260 1.300 1.260 1.260 19,000 -0.05(-3.82%)
Oct 24, 2005 1.260 1.310 1.260 1.310 13,300 +0.02(+1.55%)
Oct 21, 2005 1.290 1.320 1.260 1.290 78,200 +0.00(+0.00%)
Oct 20, 2005 1.280 1.300 1.280 1.290 27,400 -0.02(-1.53%)
Oct 19, 2005 1.320 1.350 1.280 1.310 47,100 -0.08(-5.76%)
Oct 18, 2005 1.400 1.400 1.300 1.390 49,400 +0.07(+5.30%)
Oct 17, 2005 1.370 1.370 1.320 1.320 27,600 -0.04(-2.94%)
Oct 14, 2005 1.360 1.370 1.360 1.360 13,500 +0.00(+0.00%)
Oct 13, 2005 1.350 1.390 1.350 1.360 9,200 +0.00(+0.00%)
Oct 12, 2005 1.350 1.390 1.350 1.360 26,500 +0.01(+0.74%)
Oct 11, 2005 1.360 1.380 1.350 1.350 37,300 -0.04(-2.88%)
Oct 10, 2005 1.380 1.390 1.380 1.390 15,700 +0.01(+0.72%)
Oct 07, 2005 1.360 1.390 1.360 1.380 10,900 -0.01(-0.72%)
Oct 06, 2005 1.410 1.420 1.360 1.390 40,200 -0.02(-1.42%)
Oct 05, 2005 1.440 1.450 1.390 1.410 37,900 -0.03(-2.08%)
Oct 04, 2005 1.500 1.500 1.400 1.440 82,200 +0.02(+1.41%)
Oct 03, 2005 1.450 1.450 1.400 1.420 14,600 -0.02(-1.39%)
Sep 30, 2005 1.440 1.450 1.420 1.440 5,900 +0.00(+0.00%)
Sep 29, 2005 1.410 1.460 1.400 1.440 10,000 +0.03(+2.13%)
Sep 28, 2005 1.510 1.510 1.410 1.410 64,400 -0.10(-6.62%)
Sep 27, 2005 1.430 1.510 1.430 1.510 90,600 +0.05(+3.42%)
Sep 26, 2005 1.440 1.460 1.370 1.460 102,700 +0.06(+4.29%)
Sep 23, 2005 1.420 1.480 1.360 1.400 38,200 -0.04(-2.78%)
Sep 22, 2005 1.320 1.460 1.320 1.440 83,700 +0.06(+4.35%)
Sep 21, 2005 1.410 1.420 1.350 1.380 69,800 -0.04(-2.82%)
Sep 20, 2005 1.410 1.450 1.410 1.420 30,900 -0.04(-2.74%)
Sep 19, 2005 1.430 1.490 1.400 1.460 42,900 +0.05(+3.55%)
Sep 16, 2005 1.450 1.490 1.410 1.410 30,300 -0.02(-1.40%)
Sep 15, 2005 1.480 1.550 1.410 1.430 94,500 -0.06(-4.03%)
Sep 14, 2005 1.430 1.570 1.420 1.490 197,500 +0.05(+3.47%)
Sep 13, 2005 1.530 1.530 1.440 1.440 72,200 -0.09(-5.88%)
Sep 12, 2005 1.510 1.550 1.450 1.530 204,200 -0.01(-0.65%)
Sep 09, 2005 1.680 1.680 1.500 1.540 212,200 -0.14(-8.33%)
Sep 08, 2005 1.660 1.700 1.550 1.680 388,200 +0.02(+1.20%)
Sep 07, 2005 1.600 1.740 1.420 1.660 1,669,400 +0.12(+7.79%)
Sep 06, 2005 1.270 1.740 1.260 1.540 1,529,100 +0.29(+23.20%)
Sep 02, 2005 1.240 1.270 1.220 1.250 52,400 +0.01(+0.81%)
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.