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 (%)
Jan 31, 2024 2.200 2.240 2.190 2.210 5,497 +0.04(+1.84%)
Jan 30, 2024 2.220 2.300 2.140 2.170 32,979 -0.05(-2.25%)
Jan 29, 2024 2.250 2.360 2.180 2.220 20,926 -0.03(-1.33%)
Jan 26, 2024 2.270 2.280 2.240 2.250 6,197 +0.02(+0.90%)
Jan 25, 2024 2.230 2.260 2.150 2.230 9,612 -0.02(-0.89%)
Jan 24, 2024 2.200 2.300 2.200 2.250 8,913 +0.01(+0.45%)
Jan 23, 2024 2.300 2.370 2.200 2.240 43,749 -0.13(-5.49%)
Jan 22, 2024 2.240 2.400 2.230 2.370 30,020 +0.06(+2.60%)
Jan 19, 2024 2.160 2.310 2.000 2.310 58,302 -0.02(-0.86%)
Jan 18, 2024 2.330 2.330 2.250 2.330 54,493 -0.04(-1.69%)
Jan 17, 2024 2.670 2.753 2.260 2.370 131,474 -0.43(-15.36%)
Jan 16, 2024 2.600 2.880 2.590 2.800 312,444 +0.00(+0.00%)
Jan 12, 2024 3.070 3.120 2.610 2.800 9,275,678 +0.29(+11.55%)
Jan 11, 2024 2.450 2.570 2.400 2.510 30,116 +0.06(+2.45%)
Jan 10, 2024 2.310 2.450 2.310 2.450 8,518 +0.05(+2.09%)
Jan 09, 2024 2.410 2.410 2.250 2.400 12,104 +0.02(+0.84%)
Jan 08, 2024 2.297 2.425 2.250 2.380 37,603 -0.01(-0.42%)
Jan 05, 2024 2.350 2.400 2.250 2.390 9,948 +0.01(+0.21%)
Jan 04, 2024 2.310 2.550 2.300 2.385 8,462 +0.00(+0.21%)
Jan 03, 2024 2.364 2.439 2.350 2.380 5,525 -0.06(-2.46%)
Jan 02, 2024 2.430 2.500 2.350 2.440 11,758 -0.06(-2.40%)
Dec 29, 2023 2.550 2.550 2.470 2.500 1,838 -0.02(-0.79%)
Dec 28, 2023 2.460 2.539 2.420 2.520 12,674 +0.08(+3.28%)
Dec 27, 2023 2.420 2.550 2.420 2.440 6,187 +0.02(+0.83%)
Dec 26, 2023 2.520 2.520 2.400 2.420 16,357 -0.10(-3.97%)
Dec 22, 2023 2.500 2.640 2.420 2.520 8,099 +0.02(+0.80%)
Dec 21, 2023 2.400 2.540 2.400 2.500 23,730 +0.10(+4.17%)
Dec 20, 2023 2.450 2.500 2.359 2.400 21,612 -0.05(-2.04%)
Dec 19, 2023 2.400 2.500 2.400 2.450 16,540 -0.03(-1.21%)
Dec 18, 2023 2.450 2.500 2.420 2.480 6,259 -0.01(-0.40%)
Dec 15, 2023 2.430 2.500 2.430 2.490 5,739 +0.06(+2.47%)
Dec 14, 2023 2.540 2.590 2.390 2.430 63,864 -0.11(-4.33%)
Dec 13, 2023 2.450 2.580 2.450 2.540 21,769 +0.04(+1.60%)
Dec 12, 2023 2.600 2.600 2.500 2.500 9,843 -0.03(-1.19%)
Dec 11, 2023 2.440 2.600 2.420 2.530 47,641 +0.13(+5.42%)
Dec 08, 2023 2.440 2.510 2.302 2.400 17,309 -0.05(-2.04%)
Dec 07, 2023 2.470 2.500 2.400 2.450 10,277 -0.00(-0.12%)
Dec 06, 2023 2.580 2.580 2.370 2.453 21,031 -0.15(-5.66%)
Dec 05, 2023 2.310 2.740 2.310 2.600 114,252 +0.24(+10.17%)
Dec 04, 2023 2.340 2.360 2.290 2.360 12,653 +0.00(+0.00%)
Dec 01, 2023 2.310 2.360 2.260 2.360 95,267 +0.05(+2.16%)
Nov 30, 2023 2.390 2.390 2.250 2.310 70,819 +0.01(+0.43%)
Nov 29, 2023 2.300 2.480 2.290 2.300 141,337 +0.00(+0.00%)
Nov 28, 2023 2.300 2.460 2.300 2.300 72,396 -0.05(-2.13%)
Nov 27, 2023 2.520 2.580 2.340 2.350 64,508 -0.17(-6.75%)
Nov 24, 2023 2.600 2.730 2.520 2.520 132,684 +0.09(+3.70%)
Nov 22, 2023 2.400 2.490 2.400 2.430 90,091 +0.03(+1.25%)
Nov 21, 2023 2.400 2.580 2.400 2.400 162,643 -0.05(-2.05%)
Nov 20, 2023 2.300 2.590 2.300 2.450 155,898 +0.09(+3.82%)
Nov 17, 2023 2.350 2.410 2.300 2.360 152,533 +0.01(+0.43%)
Nov 16, 2023 2.350 2.500 2.340 2.350 390,465 +0.00(+0.00%)
Nov 15, 2023 2.100 2.520 2.090 2.350 764,413 +0.34(+16.92%)
Nov 14, 2023 1.710 2.100 1.710 2.010 777,000 +0.22(+12.29%)
Nov 13, 2023 1.690 1.960 1.690 1.790 360,939 +0.12(+7.19%)
Nov 10, 2023 1.850 1.950 1.500 1.670 1,071,069 -0.47(-21.96%)
Nov 09, 2023 2.320 2.336 2.000 2.140 1,408,925 -0.01(-0.47%)
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.