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 (%)
Nov 28, 2003 1.280 1.280 1.200 1.220 9,900 -0.01(-0.81%)
Nov 26, 2003 1.180 1.300 1.180 1.230 38,400 +0.04(+3.36%)
Nov 25, 2003 1.250 1.280 1.170 1.190 21,800 -0.05(-4.03%)
Nov 24, 2003 1.280 1.280 1.240 1.240 12,700 -0.02(-1.59%)
Nov 21, 2003 1.270 1.280 1.260 1.260 17,300 +0.00(+0.00%)
Nov 20, 2003 1.300 1.300 1.220 1.260 16,400 +0.07(+5.88%)
Nov 19, 2003 1.200 1.260 1.170 1.190 21,200 -0.01(-0.83%)
Nov 18, 2003 1.270 1.280 1.140 1.200 50,800 -0.07(-5.51%)
Nov 17, 2003 1.300 1.300 1.250 1.270 99,000 -0.04(-3.05%)
Nov 14, 2003 1.310 1.390 1.270 1.310 21,500 -0.06(-4.38%)
Nov 13, 2003 1.350 1.400 1.280 1.370 16,300 -0.01(-0.72%)
Nov 12, 2003 1.310 1.410 1.260 1.380 35,200 +0.01(+0.73%)
Nov 11, 2003 1.310 1.380 1.300 1.370 10,900 +0.06(+4.58%)
Nov 10, 2003 1.350 1.400 1.310 1.310 18,200 -0.08(-5.76%)
Nov 07, 2003 1.370 1.410 1.340 1.390 33,300 +0.02(+1.46%)
Nov 06, 2003 1.350 1.380 1.300 1.370 12,300 +0.02(+1.48%)
Nov 05, 2003 1.420 1.420 1.320 1.350 28,500 -0.07(-4.93%)
Nov 04, 2003 1.480 1.480 1.400 1.420 32,000 +0.01(+0.71%)
Nov 03, 2003 1.450 1.490 1.400 1.410 34,700 -0.07(-4.73%)
Oct 31, 2003 1.390 1.500 1.390 1.480 19,700 +0.06(+4.23%)
Oct 30, 2003 1.380 1.430 1.380 1.420 13,900 -0.01(-0.70%)
Oct 29, 2003 1.400 1.430 1.380 1.430 27,200 +0.03(+2.14%)
Oct 28, 2003 1.450 1.470 1.400 1.400 31,000 -0.03(-2.10%)
Oct 27, 2003 1.450 1.510 1.420 1.430 35,400 -0.02(-1.38%)
Oct 24, 2003 1.440 1.490 1.410 1.450 17,700 +0.00(+0.00%)
Oct 23, 2003 1.480 1.500 1.430 1.450 37,900 -0.05(-3.33%)
Oct 22, 2003 1.510 1.520 1.460 1.500 91,300 -0.05(-3.23%)
Oct 21, 2003 1.520 1.570 1.520 1.550 8,200 +0.02(+1.31%)
Oct 20, 2003 1.520 1.570 1.520 1.530 8,500 -0.04(-2.55%)
Oct 17, 2003 1.520 1.580 1.520 1.570 15,100 +0.05(+3.29%)
Oct 16, 2003 1.500 1.550 1.500 1.520 43,700 -0.02(-1.30%)
Oct 15, 2003 1.550 1.590 1.510 1.540 74,300 -0.04(-2.53%)
Oct 14, 2003 1.550 1.620 1.510 1.580 22,800 +0.02(+1.28%)
Oct 13, 2003 1.530 1.590 1.470 1.560 43,700 +0.03(+1.96%)
Oct 10, 2003 1.560 1.590 1.510 1.530 32,400 -0.05(-3.16%)
Oct 09, 2003 1.600 1.620 1.580 1.580 16,500 +0.02(+1.28%)
Oct 08, 2003 1.600 1.610 1.560 1.560 17,700 +0.01(+0.65%)
Oct 07, 2003 1.550 1.560 1.540 1.550 5,000 -0.05(-3.13%)
Oct 06, 2003 1.550 1.610 1.550 1.600 17,300 +0.03(+1.91%)
Oct 03, 2003 1.560 1.600 1.530 1.570 21,300 -0.03(-1.88%)
Oct 02, 2003 1.510 1.600 1.510 1.600 7,600 +0.08(+5.26%)
Oct 01, 2003 1.640 1.640 1.510 1.520 36,200 +0.02(+1.33%)
Sep 30, 2003 1.640 1.640 1.500 1.500 16,700 -0.07(-4.46%)
Sep 29, 2003 1.680 1.680 1.550 1.570 17,400 -0.03(-1.88%)
Sep 26, 2003 1.730 1.730 1.570 1.600 15,200 +0.04(+2.56%)
Sep 25, 2003 1.710 1.820 1.560 1.560 118,200 -0.04(-2.50%)
Sep 24, 2003 1.600 1.650 1.600 1.600 47,200 -0.02(-1.23%)
Sep 23, 2003 1.580 1.650 1.550 1.620 44,000 +0.02(+1.25%)
Sep 22, 2003 1.730 1.730 1.560 1.600 57,000 -0.05(-3.03%)
Sep 19, 2003 1.410 1.690 1.410 1.650 169,100 +0.24(+17.02%)
Sep 18, 2003 1.390 1.410 1.350 1.410 11,400 -0.01(-0.70%)
Sep 17, 2003 1.380 1.450 1.360 1.420 23,800 -0.03(-2.07%)
Sep 16, 2003 1.400 1.450 1.360 1.450 79,800 +0.01(+0.69%)
Sep 15, 2003 1.400 1.490 1.320 1.440 26,300 +0.00(+0.00%)
Sep 12, 2003 1.400 1.470 1.380 1.440 10,200 +0.04(+2.86%)
Sep 11, 2003 1.400 1.520 1.380 1.400 53,100 +0.00(+0.00%)
Sep 10, 2003 1.450 1.500 1.380 1.400 24,700 +0.00(+0.00%)
Sep 09, 2003 1.500 1.500 1.400 1.400 31,500 -0.07(-4.76%)
Sep 08, 2003 1.440 1.500 1.340 1.470 113,100 +0.04(+2.80%)
Sep 05, 2003 1.380 1.470 1.380 1.430 57,500 +0.07(+5.15%)
Sep 04, 2003 1.390 1.400 1.360 1.360 10,200 -0.03(-2.16%)
Sep 03, 2003 1.380 1.390 1.370 1.390 10,000 +0.02(+1.46%)
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.