Skip to main content
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 (%)
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%)
Dec 01, 2005 1.530 1.590 1.530 1.560 56,800 +0.04(+2.63%)
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%)
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.