Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aeries Technology Inc (NQ: AERT )

2.440 +0.210 (+9.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.260	2.300	2.120	2.230	111,033	-0.02(-0.89%)
Jul 18, 2024	2.260	2.290	2.160	2.250	19,363	-0.05(-2.17%)
Jul 17, 2024	2.250	2.450	2.200	2.300	125,452	-0.05(-2.13%)
Jul 16, 2024	2.490	2.531	2.302	2.350	135,828	-0.15(-6.00%)
Jul 15, 2024	2.440	2.766	2.360	2.500	161,067	+0.15(+6.38%)
Jul 12, 2024	2.140	2.370	2.110	2.350	163,961	+0.26(+12.44%)
Jul 11, 2024	2.110	2.190	1.960	2.090	74,688	+0.04(+1.95%)
Jul 10, 2024	2.100	2.100	2.000	2.050	71,752	+0.09(+4.59%)
Jul 09, 2024	1.900	2.020	1.880	1.960	60,833	+0.16(+8.89%)
Jul 08, 2024	1.680	1.883	1.680	1.800	18,535	+0.04(+2.27%)
Jul 05, 2024	1.940	2.100	1.730	1.760	17,975	-0.23(-11.56%)
Jul 03, 2024	2.120	2.150	1.900	1.990	67,101	-0.09(-4.33%)
Jul 02, 2024	2.000	2.130	1.720	2.080	84,117	+0.12(+6.12%)
Jul 01, 2024	1.850	1.985	1.730	1.960	29,469	+0.07(+3.70%)
Jun 28, 2024	1.920	1.976	1.500	1.890	48,935	+0.00(+0.00%)
Jun 27, 2024	1.734	1.950	1.579	1.890	43,627	+0.23(+14.20%)
Jun 26, 2024	1.651	1.950	1.535	1.655	67,658	-0.00(-0.30%)
Jun 25, 2024	1.650	1.700	1.580	1.660	26,778	+0.02(+1.22%)
Jun 24, 2024	1.580	1.650	1.411	1.640	34,621	+0.07(+4.46%)
Jun 21, 2024	1.500	1.650	1.490	1.570	89,991	+0.09(+6.44%)
Jun 20, 2024	1.440	1.600	1.440	1.475	30,909	+0.04(+2.43%)
Jun 18, 2024	1.450	1.465	1.440	1.440	3,956	-0.01(-0.69%)
Jun 17, 2024	1.460	1.498	1.440	1.450	6,972	-0.02(-1.19%)
Jun 14, 2024	1.500	1.500	1.454	1.468	12,980	-0.02(-1.51%)
Jun 13, 2024	1.440	1.500	1.440	1.490	34,551	+0.05(+3.47%)
Jun 12, 2024	1.460	1.490	1.440	1.440	3,237	-0.06(-4.00%)
Jun 11, 2024	1.400	1.500	1.400	1.500	65,236	+0.05(+3.45%)
Jun 10, 2024	1.427	1.475	1.350	1.450	51,482	+0.03(+2.47%)
Jun 07, 2024	1.450	1.450	1.350	1.415	70,916	+0.04(+2.54%)
Jun 06, 2024	1.390	1.400	1.320	1.380	45,805	-0.02(-1.43%)
Jun 05, 2024	1.380	1.400	1.350	1.400	10,213	+0.01(+0.73%)
Jun 04, 2024	1.360	1.450	1.360	1.390	40,714	+0.04(+2.96%)
Jun 03, 2024	1.380	1.530	1.340	1.350	10,406	-0.05(-3.71%)
May 31, 2024	1.434	1.450	1.400	1.402	1,762	-0.02(-1.27%)
May 30, 2024	1.440	1.455	1.410	1.420	14,167	+0.02(+1.43%)
May 29, 2024	1.430	1.450	1.370	1.400	51,512	-0.03(-2.10%)
May 28, 2024	1.410	1.450	1.410	1.430	64,540	-0.01(-0.69%)
May 24, 2024	1.430	1.470	1.400	1.440	35,966	+0.04(+2.86%)
May 23, 2024	1.630	1.630	1.380	1.400	28,978	+0.00(+0.00%)
May 22, 2024	1.500	1.530	1.400	1.400	73,203	-0.02(-1.41%)
May 21, 2024	1.500	1.540	1.420	1.420	77,178	+0.00(+0.00%)
May 20, 2024	1.500	1.550	1.400	1.420	122,524	-0.03(-2.07%)
May 17, 2024	1.590	1.590	1.331	1.450	94,060	+0.06(+4.32%)
May 16, 2024	1.430	1.470	1.350	1.390	27,404	+0.04(+2.96%)
May 15, 2024	1.900	1.900	1.290	1.350	504,219	-0.62(-31.60%)
May 14, 2024	1.960	1.990	1.940	1.974	12,264	-0.05(-2.29%)
May 13, 2024	1.950	2.020	1.940	2.020	9,954	+0.04(+2.02%)
May 10, 2024	1.940	2.030	1.940	1.980	4,973	-0.01(-0.70%)
May 09, 2024	1.989	2.081	1.989	1.994	1,282	-0.02(-0.80%)
May 08, 2024	2.030	2.030	1.970	2.010	16,687	+0.07(+3.61%)
May 07, 2024	2.060	2.060	1.940	1.940	7,214	+0.01(+0.52%)
May 06, 2024	2.090	2.090	1.930	1.930	3,348	-0.14(-6.76%)
May 03, 2024	2.030	2.070	2.025	2.070	1,673	-0.05(-2.36%)
May 02, 2024	2.010	2.155	2.010	2.120	1,458	+0.12(+5.74%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aeries Technology Inc (NQ: AERT )

Historical Prices