Skip to main content

Aeries Technology Inc (NQ: AERT )

2.110 -0.080 (-3.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.180 2.190 2.100 2.110 1,409 -0.08(-3.65%)
Apr 18, 2024 2.200 2.200 2.190 2.190 1,210 -0.01(-0.45%)
Apr 17, 2024 2.120 2.200 2.090 2.200 39,238 +0.09(+4.27%)
Apr 16, 2024 2.200 2.200 2.110 2.110 2,430 +0.00(+0.00%)
Apr 15, 2024 2.185 2.185 2.110 2.110 511 -0.01(-0.47%)
Apr 12, 2024 2.150 2.312 2.110 2.120 32,843 -0.09(-4.07%)
Apr 11, 2024 2.280 2.330 2.100 2.210 11,452 -0.04(-1.78%)
Apr 10, 2024 2.070 2.320 2.060 2.250 22,327 +0.08(+3.69%)
Apr 09, 2024 2.100 2.590 2.020 2.170 72,945 -0.04(-1.81%)
Apr 08, 2024 2.200 2.320 2.200 2.210 6,177 -0.08(-3.49%)
Apr 05, 2024 2.370 2.370 2.150 2.290 13,804 +0.11(+5.05%)
Apr 04, 2024 2.250 2.375 2.170 2.180 7,883 -0.10(-4.39%)
Apr 03, 2024 2.410 2.410 2.270 2.280 6,972 -0.09(-3.80%)
Apr 02, 2024 2.370 2.430 2.290 2.370 2,168 -0.15(-5.77%)
Apr 01, 2024 2.590 2.590 2.410 2.515 23,498 -0.05(-2.14%)
Mar 28, 2024 2.520 2.580 2.520 2.570 2,227 +0.02(+0.78%)
Mar 27, 2024 2.490 2.600 2.460 2.550 24,899 +0.10(+4.08%)
Mar 26, 2024 2.500 2.600 2.390 2.450 19,526 -0.01(-0.41%)
Mar 25, 2024 2.480 2.488 2.405 2.460 6,571 +0.00(+0.00%)
Mar 22, 2024 2.490 2.490 2.400 2.460 5,864 -0.03(-1.20%)
Mar 21, 2024 2.390 2.520 2.390 2.490 44,215 +0.08(+3.32%)
Mar 20, 2024 2.190 2.440 2.190 2.410 34,024 +0.22(+10.05%)
Mar 19, 2024 2.170 2.230 2.170 2.190 4,927 +0.02(+0.92%)
Mar 18, 2024 2.266 2.361 2.170 2.170 24,251 -0.10(-4.41%)
Mar 15, 2024 2.220 2.350 2.220 2.270 3,402 +0.02(+0.89%)
Mar 14, 2024 2.300 2.410 2.250 2.250 7,385 -0.12(-5.06%)
Mar 13, 2024 2.200 2.409 2.159 2.370 31,172 +0.17(+7.72%)
Mar 12, 2024 2.170 2.200 2.170 2.200 39,899 +0.03(+1.38%)
Mar 11, 2024 2.200 2.200 2.170 2.170 40,797 -0.08(-3.56%)
Mar 08, 2024 2.200 2.250 2.170 2.250 14,889 -0.01(-0.44%)
Mar 07, 2024 2.200 2.350 2.170 2.260 25,359 -0.04(-1.74%)
Mar 06, 2024 2.370 2.390 2.230 2.300 3,633 -0.07(-2.95%)
Mar 05, 2024 2.400 2.400 2.370 2.370 2,822 -0.09(-3.66%)
Mar 04, 2024 2.390 2.520 2.390 2.460 2,784 +0.01(+0.41%)
Mar 01, 2024 2.480 2.480 2.380 2.450 4,306 +0.07(+2.94%)
Feb 29, 2024 2.540 2.540 2.370 2.380 10,648 +0.00(+0.21%)
Feb 28, 2024 2.375 2.420 2.320 2.375 4,553 +0.00(+0.21%)
Feb 27, 2024 2.450 2.550 2.370 2.370 14,577 -0.08(-3.27%)
Feb 26, 2024 2.450 2.480 2.400 2.450 21,991 +0.00(+0.00%)
Feb 23, 2024 2.500 2.580 2.440 2.450 6,375 -0.14(-5.41%)
Feb 22, 2024 2.450 2.590 2.370 2.590 18,240 +0.01(+0.39%)
Feb 21, 2024 2.580 2.580 2.490 2.580 2,745 -0.02(-0.77%)
Feb 20, 2024 2.530 2.630 2.520 2.600 5,241 +0.07(+2.77%)
Feb 16, 2024 2.510 2.570 2.420 2.530 9,251 +0.02(+0.80%)
Feb 15, 2024 2.520 2.550 2.408 2.510 14,266 -0.04(-1.57%)
Feb 14, 2024 2.600 2.600 2.310 2.550 6,581 +0.05(+2.00%)
Feb 13, 2024 2.460 2.540 2.410 2.500 18,459 -0.06(-2.34%)
Feb 12, 2024 2.450 2.600 2.420 2.560 27,416 +0.12(+4.92%)
Feb 09, 2024 2.420 2.500 2.370 2.440 7,861 -0.06(-2.40%)
Feb 08, 2024 2.410 2.500 2.300 2.500 25,112 +0.12(+5.04%)
Feb 07, 2024 2.380 2.500 2.340 2.380 16,220 +0.01(+0.42%)
Feb 06, 2024 2.350 2.440 2.350 2.370 15,248 -0.01(-0.42%)
Feb 05, 2024 2.440 2.440 2.287 2.380 16,700 +0.15(+6.73%)
Feb 02, 2024 2.180 2.440 2.110 2.230 16,924 +0.07(+3.24%)
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.