Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeries Technology, Inc. - Class A Ordinary Share (NQ: AERT )

0.8090 +0.0990 (+13.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.7500 0.8090 0.7083 0.8090 39,822 +0.11(+15.57%)
Dec 19, 2024 0.6190 0.7800 0.5930 0.7000 240,166 +0.11(+18.64%)
Dec 18, 2024 0.6100 0.6300 0.5900 0.5900 11,425 -0.02(-3.28%)
Dec 17, 2024 0.6520 0.6520 0.5984 0.6100 8,930 -0.02(-2.40%)
Dec 16, 2024 0.5855 0.6850 0.5855 0.6250 27,665 -0.00(-0.78%)
Dec 13, 2024 0.6860 0.7100 0.6011 0.6299 82,376 -0.04(-5.99%)
Dec 12, 2024 0.7377 0.7450 0.6604 0.6700 48,861 -0.07(-10.07%)
Dec 11, 2024 0.7640 0.7679 0.7450 0.7450 49,650 -0.02(-2.94%)
Dec 10, 2024 0.7600 0.7800 0.7600 0.7676 6,881 +0.01(+0.87%)
Dec 09, 2024 0.7600 0.9089 0.7600 0.7610 34,083 -0.01(-0.91%)
Dec 06, 2024 0.7340 0.7999 0.7340 0.7680 15,281 +0.01(+1.68%)
Dec 05, 2024 0.8900 0.8990 0.7553 0.7553 51,914 -0.14(-15.89%)
Dec 04, 2024 0.8300 0.9450 0.8200 0.8980 23,005 +0.02(+2.16%)
Dec 03, 2024 0.9600 0.9849 0.8417 0.8790 55,677 -0.03(-3.41%)
Dec 02, 2024 0.9975 0.9999 0.9046 0.9100 88,832 -0.04(-4.21%)
Nov 29, 2024 0.9100 1.000 0.9100 0.9500 34,061 +0.05(+5.26%)
Nov 27, 2024 0.9900 1.120 0.8760 0.9025 46,647 -0.10(-9.75%)
Nov 26, 2024 1.070 1.150 1.000 1.000 46,134 -0.11(-9.91%)
Nov 25, 2024 1.120 1.170 1.100 1.110 9,379 +0.06(+5.71%)
Nov 22, 2024 1.170 1.170 1.050 1.050 30,239 -0.10(-8.70%)
Nov 21, 2024 1.215 1.215 1.150 1.150 1,716 -0.09(-7.26%)
Nov 20, 2024 1.260 1.260 1.150 1.240 15,400 +0.08(+6.90%)
Nov 19, 2024 1.220 1.280 1.160 1.160 22,722 -0.10(-7.94%)
Nov 18, 2024 1.180 1.270 1.130 1.260 6,733 +0.20(+18.87%)
Nov 15, 2024 1.100 1.130 1.000 1.060 10,996 -0.13(-10.92%)
Nov 14, 2024 1.260 1.330 1.190 1.190 10,862 -0.01(-0.83%)
Nov 13, 2024 1.240 1.390 1.180 1.200 19,943 -0.02(-1.64%)
Nov 12, 2024 1.320 1.394 1.183 1.220 5,191 -0.02(-1.61%)
Nov 11, 2024 1.310 1.500 1.240 1.240 23,974 -0.03(-2.36%)
Nov 08, 2024 1.580 1.580 1.125 1.270 66,259 -0.31(-19.62%)
Nov 07, 2024 1.620 1.640 1.560 1.580 14,749 -0.01(-0.63%)
Nov 06, 2024 1.650 1.750 1.590 1.590 31,150 -0.01(-0.63%)
Nov 05, 2024 1.590 1.718 1.590 1.600 10,015 -0.05(-3.03%)
Nov 04, 2024 1.650 1.690 1.600 1.650 10,802 +0.02(+1.23%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.