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 )

0.8350 -0.0025 (-0.30%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 0.8308 0.8695 0.7900 0.8350 24,487 -0.00(-0.30%)
Jan 16, 2025 0.8200 0.8600 0.8001 0.8375 29,337 +0.01(+0.78%)
Jan 15, 2025 0.8010 0.8400 0.7619 0.8310 34,856 +0.02(+2.21%)
Jan 14, 2025 0.7990 0.9417 0.7733 0.8130 41,327 +0.04(+5.41%)
Jan 13, 2025 0.8099 0.8413 0.7600 0.7713 72,574 -0.04(-4.78%)
Jan 10, 2025 0.7600 0.9200 0.7600 0.8100 75,349 +0.03(+3.71%)
Jan 08, 2025 0.7701 0.8088 0.7301 0.7810 88,515 -0.03(-3.58%)
Jan 07, 2025 0.8500 0.8900 0.7600 0.8100 132,380 +0.01(+0.96%)
Jan 06, 2025 0.9000 0.9790 0.7710 0.8023 184,707 -0.09(-9.85%)
Jan 03, 2025 0.9600 1.050 0.8800 0.8900 375,466 -0.06(-6.32%)
Jan 02, 2025 0.9500 1.280 0.9500 0.9500 480,488 +0.02(+2.15%)
Dec 31, 2024 0.9300 0 -0.50(-34.97%)
Dec 30, 2024 1.080 2.670 0.8769 1.430 11,443,074 +0.55(+63.07%)
Dec 27, 2024 0.8742 0.8800 0.6615 0.8769 1,991,661 +0.00(+0.31%)
Dec 26, 2024 0.8880 0.9040 0.8120 0.8742 27,859 -0.00(-0.55%)
Dec 24, 2024 0.8597 0.9300 0.8100 0.8790 36,198 +0.11(+14.16%)
Dec 23, 2024 0.8100 0.8600 0.7677 0.7700 28,631 -0.04(-4.82%)
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%)
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.