Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeries Technology Inc (NQ: AERT )

2.450 +0.370 (+17.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 1.870 1.930 1.720 1.875 12,752 -0.03(-1.83%)
Aug 30, 2024 1.910 2.100 1.671 1.910 10,696 +0.05(+2.69%)
Aug 29, 2024 1.870 1.963 1.770 1.860 8,448 -0.09(-4.62%)
Aug 28, 2024 2.085 2.200 1.625 1.950 42,658 -0.27(-11.97%)
Aug 27, 2024 2.127 2.215 2.020 2.215 17,415 +0.09(+4.00%)
Aug 26, 2024 2.080 2.200 2.050 2.130 21,191 +0.01(+0.47%)
Aug 23, 2024 2.466 2.466 2.120 2.120 41,605 -0.20(-8.62%)
Aug 22, 2024 2.300 2.340 2.200 2.320 36,450 -0.03(-1.28%)
Aug 21, 2024 2.310 2.350 2.300 2.350 11,719 +0.00(+0.00%)
Aug 20, 2024 2.440 2.440 2.300 2.350 9,082 +0.00(+0.00%)
Aug 19, 2024 2.350 2.350 2.300 2.350 19,242 +0.00(+0.00%)
Aug 16, 2024 2.320 2.350 2.310 2.350 19,326 -0.04(-1.67%)
Aug 15, 2024 2.490 2.500 2.310 2.390 22,922 +0.04(+1.70%)
Aug 14, 2024 2.340 2.350 2.300 2.350 13,754 -0.04(-1.67%)
Aug 13, 2024 2.300 2.390 2.300 2.390 6,084 +0.06(+2.58%)
Aug 12, 2024 2.300 2.330 2.300 2.330 16,054 +0.03(+1.30%)
Aug 09, 2024 2.300 2.350 2.300 2.300 8,179 -0.03(-1.29%)
Aug 08, 2024 2.350 2.360 2.280 2.330 21,302 +0.03(+1.30%)
Aug 07, 2024 2.350 2.390 2.300 2.300 29,709 +0.00(+0.00%)
Aug 06, 2024 2.480 2.480 2.300 2.300 7,453 -0.15(-6.12%)
Aug 05, 2024 2.370 2.500 2.310 2.450 42,522 +0.07(+2.94%)
Aug 02, 2024 2.370 2.380 2.180 2.380 19,414 -0.06(-2.46%)
Aug 01, 2024 2.390 2.930 2.300 2.440 127,455 +0.05(+2.09%)
Jul 31, 2024 2.130 2.400 2.130 2.390 33,550 +0.11(+4.82%)
Jul 30, 2024 2.270 2.450 2.160 2.280 41,995 -0.07(-2.98%)
Jul 29, 2024 2.586 2.586 2.050 2.350 70,776 -0.21(-8.20%)
Jul 26, 2024 2.620 2.620 2.420 2.560 34,537 -0.02(-0.78%)
Jul 25, 2024 2.450 2.585 2.450 2.580 107,364 +0.17(+6.83%)
Jul 24, 2024 2.440 2.550 2.350 2.415 68,797 -0.11(-4.55%)
Jul 23, 2024 2.370 2.550 2.370 2.530 86,011 +0.09(+3.69%)
Jul 22, 2024 2.290 2.550 2.260 2.440 77,025 +0.21(+9.42%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.