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 (%)
Oct 29, 2004 1.390 1.440 1.340 1.430 10,300 +0.03(+2.14%)
Oct 28, 2004 1.350 1.400 1.330 1.400 27,300 +0.04(+2.94%)
Oct 27, 2004 1.320 1.380 1.320 1.360 28,900 -0.02(-1.45%)
Oct 26, 2004 1.390 1.440 1.370 1.380 31,200 +0.00(+0.00%)
Oct 25, 2004 1.400 1.450 1.360 1.380 17,700 -0.02(-1.43%)
Oct 22, 2004 1.360 1.400 1.360 1.400 14,900 +0.00(+0.00%)
Oct 21, 2004 1.390 1.400 1.390 1.400 19,900 -0.04(-2.78%)
Oct 20, 2004 1.390 1.450 1.340 1.440 29,300 +0.05(+3.60%)
Oct 19, 2004 1.430 1.450 1.350 1.390 41,500 -0.06(-4.14%)
Oct 18, 2004 1.450 1.480 1.420 1.450 22,400 -0.05(-3.33%)
Oct 15, 2004 1.420 1.500 1.420 1.500 15,000 +0.08(+5.63%)
Oct 14, 2004 1.490 1.490 1.420 1.420 17,800 +0.00(+0.00%)
Oct 13, 2004 1.480 1.510 1.400 1.420 28,400 -0.08(-5.33%)
Oct 12, 2004 1.530 1.530 1.460 1.500 10,000 +0.03(+2.04%)
Oct 11, 2004 1.470 1.540 1.470 1.470 23,200 -0.04(-2.65%)
Oct 08, 2004 1.530 1.580 1.470 1.510 127,500 +0.03(+2.03%)
Oct 07, 2004 1.380 1.530 1.380 1.480 111,000 +0.16(+12.12%)
Oct 06, 2004 1.470 1.510 1.200 1.320 192,800 -0.20(-13.16%)
Oct 05, 2004 1.480 1.560 1.450 1.520 52,700 +0.02(+1.33%)
Oct 04, 2004 1.490 1.550 1.480 1.500 40,600 +0.03(+2.04%)
Oct 01, 2004 1.470 1.510 1.440 1.470 17,900 -0.06(-3.92%)
Sep 30, 2004 1.510 1.550 1.420 1.530 50,300 +0.02(+1.32%)
Sep 29, 2004 1.580 1.580 1.480 1.510 8,900 +0.03(+2.03%)
Sep 28, 2004 1.410 1.570 1.360 1.480 70,500 +0.06(+4.23%)
Sep 27, 2004 1.470 1.500 1.420 1.420 27,900 -0.09(-5.96%)
Sep 24, 2004 1.460 1.530 1.450 1.510 64,700 +0.09(+6.34%)
Sep 23, 2004 1.520 1.540 1.420 1.420 49,400 -0.12(-7.79%)
Sep 22, 2004 1.580 1.590 1.540 1.540 34,600 -0.05(-3.14%)
Sep 21, 2004 1.540 1.590 1.540 1.590 30,400 +0.02(+1.27%)
Sep 20, 2004 1.590 1.600 1.570 1.570 12,500 +0.00(+0.00%)
Sep 17, 2004 1.550 1.600 1.530 1.570 43,200 +0.02(+1.29%)
Sep 16, 2004 1.560 1.590 1.550 1.550 49,400 +0.00(+0.00%)
Sep 15, 2004 1.620 1.620 1.550 1.550 25,000 +0.00(+0.00%)
Sep 14, 2004 1.590 1.640 1.510 1.550 59,300 +0.00(+0.00%)
Sep 13, 2004 1.510 1.580 1.500 1.550 83,300 +0.01(+0.65%)
Sep 10, 2004 1.620 1.670 1.510 1.540 83,800 -0.06(-3.75%)
Sep 09, 2004 1.630 1.720 1.550 1.600 108,300 +0.03(+1.91%)
Sep 08, 2004 1.460 1.570 1.450 1.570 167,100 +0.09(+6.08%)
Sep 07, 2004 1.540 1.540 1.460 1.480 22,800 +0.03(+2.07%)
Sep 03, 2004 1.460 1.460 1.430 1.450 9,000 -0.05(-3.33%)
Sep 02, 2004 1.490 1.520 1.410 1.500 39,700 +0.02(+1.35%)
Sep 01, 2004 1.400 1.540 1.400 1.480 33,500 -0.06(-3.90%)
Aug 31, 2004 1.420 1.540 1.350 1.540 45,800 +0.10(+6.94%)
Aug 30, 2004 1.420 1.540 1.420 1.440 19,600 -0.06(-4.00%)
Aug 27, 2004 1.540 1.550 1.470 1.500 33,500 -0.02(-1.32%)
Aug 26, 2004 1.480 1.540 1.470 1.520 23,300 +0.01(+0.66%)
Aug 25, 2004 1.540 1.560 1.470 1.510 50,000 -0.02(-1.31%)
Aug 24, 2004 1.490 1.550 1.460 1.530 83,800 +0.07(+4.79%)
Aug 23, 2004 1.460 1.500 1.400 1.460 121,100 +0.03(+2.10%)
Aug 20, 2004 1.420 1.450 1.330 1.430 68,100 -0.02(-1.38%)
Aug 19, 2004 1.440 1.460 1.310 1.450 91,700 +0.02(+1.40%)
Aug 18, 2004 1.400 1.450 1.350 1.430 155,700 +0.07(+5.15%)
Aug 17, 2004 1.370 1.370 1.340 1.360 71,900 -0.01(-0.73%)
Aug 16, 2004 1.300 1.370 1.280 1.370 108,900 +0.09(+7.03%)
Aug 13, 2004 1.320 1.330 1.260 1.280 21,300 -0.01(-0.78%)
Aug 12, 2004 1.320 1.320 1.260 1.290 28,000 +0.01(+0.78%)
Aug 11, 2004 1.290 1.290 1.270 1.280 19,000 +0.00(+0.00%)
Aug 10, 2004 1.310 1.310 1.270 1.280 43,700 +0.00(+0.00%)
Aug 09, 2004 1.310 1.320 1.280 1.280 19,000 -0.02(-1.54%)
Aug 06, 2004 1.310 1.320 1.200 1.300 65,200 -0.03(-2.26%)
Aug 05, 2004 1.320 1.330 1.310 1.330 23,400 +0.01(+0.76%)
Aug 04, 2004 1.310 1.340 1.310 1.320 18,600 +0.00(+0.00%)
Aug 03, 2004 1.330 1.330 1.300 1.320 10,500 -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.