Skip to main content

Aeries Technology Inc (NQ: AERT )

1.630 +0.010 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.600 1.710 1.590 1.630 5,896 +0.01(+0.62%)
Oct 31, 2024 1.640 1.850 1.590 1.620 27,240 -0.03(-1.82%)
Oct 30, 2024 1.750 1.925 1.640 1.650 34,587 -0.04(-2.37%)
Oct 29, 2024 1.700 1.925 1.645 1.690 63,939 -0.04(-2.31%)
Oct 28, 2024 1.900 2.014 1.730 1.730 18,850 -0.12(-6.49%)
Oct 25, 2024 1.840 1.920 1.810 1.850 10,908 +0.03(+1.65%)
Oct 24, 2024 1.940 2.180 1.820 1.820 105,776 -0.09(-4.96%)
Oct 23, 2024 1.750 2.110 1.745 1.915 401,861 +0.11(+6.39%)
Oct 22, 2024 1.730 2.030 1.600 1.800 41,217 +0.10(+5.88%)
Oct 21, 2024 1.900 2.150 1.700 1.700 191,671 -0.09(-5.03%)
Oct 18, 2024 1.900 2.048 1.750 1.790 149,718 -0.13(-6.77%)
Oct 17, 2024 1.960 2.290 1.900 1.920 177,755 -0.01(-0.52%)
Oct 16, 2024 2.060 2.300 1.800 1.930 145,358 -0.13(-6.31%)
Oct 15, 2024 2.050 2.240 2.050 2.060 6,681 -0.03(-1.44%)
Oct 14, 2024 2.070 2.360 2.070 2.090 13,929 +0.04(+1.95%)
Oct 11, 2024 2.060 2.218 2.035 2.050 4,623 -0.10(-4.43%)
Oct 10, 2024 2.090 2.220 2.060 2.145 10,456 +0.12(+5.67%)
Oct 09, 2024 2.060 2.235 2.030 2.030 13,934 -0.07(-3.33%)
Oct 08, 2024 2.220 2.360 2.030 2.100 22,461 -0.20(-8.70%)
Oct 07, 2024 2.310 2.488 2.110 2.300 67,528 +0.10(+4.55%)
Oct 04, 2024 2.280 2.280 2.010 2.200 19,378 -0.01(-0.45%)
Oct 03, 2024 2.310 2.645 2.200 2.210 95,094 -0.01(-0.45%)
Oct 02, 2024 2.390 2.390 2.200 2.220 19,744 +0.02(+0.91%)
Oct 01, 2024 2.290 2.320 2.200 2.200 8,801 -0.10(-4.22%)
Sep 30, 2024 2.420 2.560 2.297 2.297 36,780 -0.15(-6.24%)
Sep 27, 2024 2.050 2.700 2.050 2.450 225,357 +0.37(+17.79%)
Sep 26, 2024 2.178 2.178 2.050 2.080 10,657 -0.06(-2.80%)
Sep 25, 2024 2.130 2.200 2.100 2.140 6,731 +0.07(+3.38%)
Sep 24, 2024 2.290 2.345 2.070 2.070 9,767 -0.24(-10.39%)
Sep 23, 2024 2.199 2.500 2.199 2.310 67,967 +0.00(+0.00%)
Sep 20, 2024 2.247 2.450 2.247 2.310 20,760 -0.04(-1.70%)
Sep 19, 2024 2.210 2.490 2.180 2.350 87,030 +0.14(+6.33%)
Sep 18, 2024 2.240 2.500 2.140 2.210 59,370 -0.04(-1.78%)
Sep 17, 2024 2.320 2.550 2.150 2.250 50,491 -0.06(-2.60%)
Sep 16, 2024 2.330 2.550 2.221 2.310 46,882 -0.09(-3.75%)
Sep 13, 2024 2.350 2.700 2.020 2.400 78,593 +0.03(+1.27%)
Sep 12, 2024 2.228 2.800 2.160 2.370 136,417 -0.07(-2.87%)
Sep 11, 2024 2.300 2.550 2.268 2.440 92,005 +0.14(+6.09%)
Sep 10, 2024 2.010 2.550 1.960 2.300 309,881 +0.40(+21.05%)
Sep 09, 2024 1.850 2.050 1.780 1.900 23,122 +0.11(+6.15%)
Sep 06, 2024 1.820 1.928 1.760 1.790 22,721 -0.05(-2.98%)
Sep 05, 2024 1.820 2.040 1.800 1.845 10,889 +0.04(+2.50%)
Sep 04, 2024 1.910 2.150 1.750 1.800 24,118 -0.07(-4.00%)
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.