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 -0.050 (-3.33%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 12, 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 (%)
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%)
Sep 02, 2003 1.380 1.390 1.370 1.370 14,200 -0.03(-2.14%)
Aug 29, 2003 1.440 1.470 1.350 1.400 31,200 -0.06(-4.11%)
Aug 28, 2003 1.390 1.460 1.310 1.460 50,200 +0.07(+5.04%)
Aug 27, 2003 1.340 1.390 1.330 1.390 9,500 +0.04(+2.96%)
Aug 26, 2003 1.360 1.370 1.330 1.350 14,800 +0.01(+0.75%)
Aug 25, 2003 1.410 1.410 1.330 1.340 22,300 -0.04(-2.90%)
Aug 22, 2003 1.380 1.400 1.360 1.380 6,100 -0.03(-2.13%)
Aug 21, 2003 1.390 1.410 1.350 1.410 15,000 +0.02(+1.44%)
Aug 20, 2003 1.340 1.390 1.340 1.390 6,900 +0.06(+4.51%)
Aug 19, 2003 1.430 1.430 1.330 1.330 31,000 -0.10(-6.99%)
Aug 18, 2003 1.380 1.450 1.360 1.430 24,900 +0.07(+5.15%)
Aug 15, 2003 1.440 1.440 1.320 1.360 16,900 -0.06(-4.23%)
Aug 14, 2003 1.420 1.440 1.350 1.420 15,600 +0.00(+0.00%)
Aug 13, 2003 1.350 1.440 1.320 1.420 18,100 +0.08(+5.97%)
Aug 12, 2003 1.300 1.410 1.300 1.340 22,400 +0.05(+3.88%)
Aug 11, 2003 1.400 1.400 1.290 1.290 9,300 -0.11(-7.86%)
Aug 08, 2003 1.300 1.400 1.300 1.400 12,300 +0.04(+2.94%)
Aug 07, 2003 1.410 1.450 1.280 1.360 34,800 -0.02(-1.45%)
Aug 06, 2003 1.460 1.460 1.380 1.380 12,300 -0.06(-4.17%)
Aug 05, 2003 1.440 1.440 1.370 1.440 35,000 +0.02(+1.41%)
Aug 04, 2003 1.410 1.420 1.370 1.420 4,300 +0.00(+0.00%)
Aug 01, 2003 1.410 1.430 1.370 1.420 26,000 +0.04(+2.90%)
Jul 31, 2003 1.410 1.420 1.370 1.380 9,300 +0.01(+0.73%)
Jul 30, 2003 1.440 1.440 1.360 1.370 6,400 -0.01(-0.72%)
Jul 29, 2003 1.390 1.440 1.380 1.380 19,500 +0.00(+0.00%)
Jul 28, 2003 1.420 1.430 1.330 1.380 20,300 -0.04(-2.82%)
Jul 25, 2003 1.440 1.440 1.390 1.420 21,800 +0.04(+2.90%)
Jul 24, 2003 1.350 1.410 1.350 1.380 6,000 +0.04(+2.99%)
Jul 23, 2003 1.440 1.440 1.310 1.340 16,400 -0.03(-2.19%)
Jul 22, 2003 1.420 1.440 1.370 1.370 14,700 -0.01(-0.72%)
Jul 21, 2003 1.390 1.390 1.350 1.380 5,200 +0.01(+0.73%)
Jul 18, 2003 1.380 1.380 1.350 1.370 13,000 -0.01(-0.72%)
Jul 17, 2003 1.390 1.400 1.370 1.380 8,700 -0.03(-2.13%)
Jul 16, 2003 1.390 1.410 1.380 1.410 2,100 +0.03(+2.17%)
Jul 15, 2003 1.440 1.440 1.360 1.380 12,800 +0.00(+0.00%)
Jul 14, 2003 1.400 1.510 1.350 1.380 89,600 -0.01(-0.72%)
Jul 11, 2003 1.390 1.390 1.350 1.390 4,700 -0.01(-0.71%)
Jul 10, 2003 1.400 1.400 1.350 1.400 30,900 -0.01(-0.71%)
Jul 09, 2003 1.440 1.480 1.380 1.410 26,000 +0.01(+0.71%)
Jul 08, 2003 1.400 1.500 1.390 1.400 27,700 +0.00(+0.00%)
Jul 07, 2003 1.360 1.460 1.360 1.400 20,800 -0.02(-1.41%)
Jul 03, 2003 1.410 1.440 1.400 1.420 7,500 +0.01(+0.71%)
Jul 02, 2003 1.440 1.440 1.350 1.410 22,900 +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.