Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeries Technology Inc (NQ: AERT )

1.450 +0.060 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 3.090 3.090 2.960 3.000 450,000 +0.03(+1.01%)
May 30, 2006 2.850 3.080 2.790 2.970 608,400 +0.10(+3.48%)
May 26, 2006 2.900 2.910 2.800 2.870 130,600 +0.02(+0.70%)
May 25, 2006 2.810 2.890 2.650 2.850 211,000 +0.22(+8.37%)
May 24, 2006 2.950 2.950 2.620 2.630 357,800 -0.28(-9.62%)
May 23, 2006 2.990 3.000 2.900 2.910 226,700 -0.03(-1.02%)
May 22, 2006 2.910 2.950 2.790 2.940 526,600 +0.09(+3.16%)
May 19, 2006 2.740 2.950 2.700 2.850 668,100 +0.20(+7.55%)
May 18, 2006 2.410 2.690 2.410 2.650 546,700 +0.21(+8.61%)
May 17, 2006 2.450 2.450 2.400 2.440 173,700 +0.02(+0.83%)
May 16, 2006 2.400 2.530 2.300 2.420 262,800 +0.07(+2.98%)
May 15, 2006 2.320 2.400 2.300 2.350 142,400 +0.03(+1.29%)
May 12, 2006 2.440 2.440 2.310 2.320 133,300 -0.12(-4.92%)
May 11, 2006 2.530 2.540 2.350 2.440 186,300 -0.05(-2.01%)
May 10, 2006 2.490 2.540 2.400 2.490 387,600 +0.03(+1.22%)
May 09, 2006 2.470 2.480 2.370 2.460 93,400 +0.05(+2.07%)
May 08, 2006 2.440 2.470 2.330 2.410 202,500 +0.01(+0.42%)
May 05, 2006 2.350 2.440 2.350 2.400 195,000 +0.04(+1.69%)
May 04, 2006 2.380 2.400 2.300 2.360 134,900 -0.02(-0.84%)
May 03, 2006 2.280 2.440 2.260 2.380 575,100 +0.12(+5.31%)
May 02, 2006 2.150 2.260 2.150 2.260 303,900 +0.12(+5.61%)
May 01, 2006 2.060 2.140 2.010 2.140 225,000 +0.14(+7.00%)
Apr 28, 2006 1.950 2.030 1.950 2.000 63,900 +0.04(+2.04%)
Apr 27, 2006 2.050 2.090 1.950 1.960 217,000 -0.11(-5.31%)
Apr 26, 2006 2.050 2.100 2.050 2.070 70,600 +0.02(+0.98%)
Apr 25, 2006 2.100 2.100 2.030 2.050 85,600 -0.03(-1.44%)
Apr 24, 2006 2.020 2.100 2.020 2.080 50,300 +0.03(+1.46%)
Apr 21, 2006 2.050 2.090 2.040 2.050 50,800 -0.02(-0.97%)
Apr 20, 2006 2.060 2.100 2.020 2.070 76,800 +0.01(+0.49%)
Apr 19, 2006 2.120 2.120 2.050 2.060 44,100 -0.04(-1.90%)
Apr 18, 2006 2.060 2.110 2.010 2.100 107,100 +0.04(+1.94%)
Apr 17, 2006 2.140 2.140 2.000 2.060 132,600 -0.08(-3.74%)
Apr 13, 2006 2.150 2.200 2.140 2.140 79,900 -0.04(-1.83%)
Apr 12, 2006 2.220 2.220 2.150 2.180 77,700 -0.05(-2.24%)
Apr 11, 2006 2.230 2.250 2.180 2.230 87,800 +0.01(+0.45%)
Apr 10, 2006 2.140 2.230 2.140 2.220 88,000 +0.07(+3.26%)
Apr 07, 2006 2.280 2.300 2.150 2.150 129,200 -0.09(-4.02%)
Apr 06, 2006 2.190 2.270 2.080 2.240 237,400 +0.04(+1.82%)
Apr 05, 2006 2.170 2.250 2.110 2.200 229,800 +0.14(+6.80%)
Apr 04, 2006 2.150 2.200 2.010 2.060 128,400 -0.06(-2.83%)
Apr 03, 2006 2.210 2.250 2.100 2.120 232,800 -0.08(-3.64%)
Mar 31, 2006 1.990 2.250 1.970 2.200 379,900 +0.24(+12.24%)
Mar 30, 2006 1.950 1.980 1.900 1.960 127,100 +0.08(+4.26%)
Mar 29, 2006 1.900 1.950 1.850 1.880 44,200 +0.03(+1.62%)
Mar 28, 2006 1.820 1.870 1.820 1.850 62,800 +0.02(+1.09%)
Mar 27, 2006 1.800 1.900 1.790 1.830 90,200 +0.03(+1.67%)
Mar 24, 2006 1.820 1.900 1.800 1.800 76,200 -0.05(-2.70%)
Mar 23, 2006 1.860 1.890 1.820 1.850 35,200 -0.04(-2.12%)
Mar 22, 2006 1.870 1.910 1.820 1.890 72,000 -0.02(-1.05%)
Mar 21, 2006 1.950 2.000 1.850 1.910 131,300 -0.04(-2.05%)
Mar 20, 2006 2.000 2.010 1.920 1.950 66,500 +0.02(+1.04%)
Mar 17, 2006 2.040 2.040 1.930 1.930 36,600 -0.07(-3.50%)
Mar 16, 2006 1.830 2.000 1.830 2.000 176,700 +0.19(+10.50%)
Mar 15, 2006 1.740 1.880 1.740 1.810 74,600 +0.07(+4.02%)
Mar 14, 2006 1.740 1.790 1.700 1.740 38,500 +0.01(+0.58%)
Mar 13, 2006 1.700 1.760 1.690 1.730 64,300 +0.03(+1.76%)
Mar 10, 2006 1.700 1.790 1.700 1.700 59,500 -0.01(-0.58%)
Mar 09, 2006 1.760 1.800 1.700 1.710 130,600 -0.07(-3.93%)
Mar 08, 2006 1.780 1.790 1.700 1.780 127,600 -0.02(-1.11%)
Mar 07, 2006 1.810 1.840 1.760 1.800 165,200 -0.04(-2.17%)
Mar 06, 2006 1.910 1.910 1.800 1.840 218,400 -0.08(-4.17%)
Mar 03, 2006 1.900 1.920 1.870 1.920 90,400 +0.00(+0.00%)
Mar 02, 2006 1.900 1.940 1.890 1.920 104,200 +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.