Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Aeries Technology, Inc (AERT)

Compare
0.6869
-0.0029
(-0.42%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.69400.71000.66700.68700.68707,700
Apr 11, 20250.60900.71000.55400.67800.6780379,800
Apr 10, 20250.61100.63000.57600.60000.60006,300
Apr 9, 20250.62600.67000.58000.63000.6300134,900
Apr 8, 20250.64000.65100.57000.59000.590072,100
Apr 7, 20250.56800.68000.55100.60600.6060129,500
Apr 4, 20250.62400.69000.55300.58700.587059,400
Apr 3, 20250.55200.74100.55200.67100.6710501,800
Apr 2, 20250.57100.63000.55200.59400.594024,800
Apr 1, 20250.62000.65000.55000.57000.570022,500
Mar 31, 20250.66000.67000.56400.58000.580039,700
Mar 28, 20250.68000.69900.60800.61700.617022,300
Mar 27, 20250.60900.69900.60900.63300.633014,500
Mar 26, 20250.62400.62400.62400.62400.62405,700
Mar 25, 20250.62300.70000.62300.64300.64301,600
Mar 24, 20250.65700.70000.65000.70000.700017,000
Mar 21, 20250.69000.70000.60000.70000.70005,500
Mar 20, 20250.69000.69000.66000.66000.66004,600
Mar 19, 20250.62200.70000.61100.69000.69007,300
Mar 18, 20250.60000.64100.60000.64100.64104,900
Mar 17, 20250.60000.69400.60000.63000.630033,600
Mar 14, 20250.56100.60600.56100.56100.56108,600
Mar 13, 20250.58200.68000.55000.60600.606013,900
Mar 12, 20250.58000.58000.55000.58000.58007,000
Mar 11, 20250.55600.58500.55000.57400.574031,400
Mar 10, 20250.63000.63000.56400.56400.56403,100
Mar 7, 20250.59200.68000.59200.62000.620011,000
Mar 6, 20250.64700.64700.59200.59200.59208,400
Mar 5, 20250.57500.66400.56200.65900.659050,100
Mar 4, 20250.63000.63000.57600.60300.603056,800
Mar 3, 20250.61500.68000.57400.66200.662071,200
Feb 28, 20250.59800.72000.56000.61400.6140127,000
Feb 27, 20250.56000.58600.54800.58100.5810122,900
Feb 26, 20250.54500.59500.51800.55000.5500374,900
Feb 25, 20250.48100.52200.46000.48500.4850153,200
Feb 24, 20250.54000.54000.47000.49800.4980142,400
Feb 21, 20250.51000.53000.48100.52800.528070,600
Feb 20, 20250.54000.54000.47000.49100.491080,900
Feb 19, 20250.56000.57000.51100.51200.5120108,400
Feb 18, 20250.55000.56800.50900.54200.542038,100
Feb 14, 20250.56000.56000.50700.53900.539075,600
Feb 13, 20250.59000.59800.53000.53200.532042,800
Feb 12, 20250.60900.65800.56000.57000.570077,600
Feb 11, 20250.59600.59600.56000.56000.560088,400
Feb 10, 20250.63000.63000.55000.56700.567049,200
Feb 7, 20250.58700.69800.56000.61000.6100308,000
Feb 6, 20250.59000.62100.56100.56100.5610117,000
Feb 5, 20250.64000.65100.54600.59700.597064,400
Feb 4, 20250.61900.63000.53000.63000.630080,400
Feb 3, 20250.58600.62400.54500.59000.590017,400
Jan 31, 20250.63400.75000.51000.60400.6040256,600
Jan 30, 20250.74000.74000.60000.60400.604045,900
Jan 29, 20250.71900.75100.68000.68600.686036,000
Jan 28, 20250.83500.83500.67300.75300.753038,600
Jan 27, 20250.83000.87000.75100.75100.751037,900
Jan 24, 20250.83100.84100.77800.79000.790034,500
Jan 23, 20250.81100.83700.67000.83700.837079,000
Jan 22, 20250.87900.87900.80000.81100.811012,000
Jan 21, 20250.84000.86900.80000.86900.86909,100
Jan 17, 20250.83100.87000.79000.83500.835024,500
Jan 16, 20250.82500.86000.80000.83800.838029,300
Jan 15, 20250.80100.84000.76200.83100.831034,900
Jan 14, 20250.79900.94200.77300.81300.813041,300
Jan 13, 20250.81000.84100.76000.77100.771072,600
Jan 10, 20250.76000.92000.76000.81000.810075,300
Jan 8, 20250.77000.80900.73000.78100.781088,400
Jan 7, 20250.85000.89000.76000.81000.8100132,400
Jan 6, 20250.90000.97900.77100.80200.8020184,700
Jan 3, 20250.96001.05000.88000.89000.8900372,800
Jan 2, 20250.95001.28000.95000.95000.9500480,500
Dec 31, 20241.32001.40000.92900.93000.9300667,500
Dec 30, 20241.08002.67000.87701.43001.430011,520,000
Dec 27, 20240.87400.88000.66200.87700.87701,991,700
Dec 26, 20240.88800.90400.81200.87400.874027,800
Dec 24, 20240.86000.93000.81000.87900.879036,200
Dec 23, 20240.81000.86000.76800.77000.770028,600
Dec 20, 20240.75000.80900.70800.80900.809039,800
Dec 19, 20240.61900.78000.59300.71000.7100281,500
Dec 18, 20240.61000.63000.59000.59000.590011,400
Dec 17, 20240.65200.65200.59800.61000.61008,900
Dec 16, 20240.58600.68500.58600.62500.625027,700
Dec 13, 20240.68600.71000.60100.63000.630082,400
Dec 12, 20240.73800.74500.66000.67000.670037,700
Dec 11, 20240.76400.76800.74500.74500.745049,700
Dec 10, 20240.76000.78000.76000.76800.76806,900
Dec 9, 20240.76000.90900.76000.76100.761034,100
Dec 6, 20240.73400.80000.73400.76800.768015,100
Dec 5, 20240.89000.89900.75500.75500.755051,900
Dec 4, 20240.83000.94500.82000.89800.898023,000
Dec 3, 20240.96000.98500.84200.87900.879056,200
Dec 2, 20240.99801.00000.90500.91000.910088,800
Nov 29, 20240.91001.00000.91000.95000.950034,100
Nov 27, 20240.99001.12000.87600.90300.903046,600
Nov 26, 20241.07001.15001.00001.00001.000046,100
Nov 25, 20241.12001.17001.10001.11001.11009,400
Nov 22, 20241.17001.17001.05001.05001.050030,200
Nov 21, 20241.21501.21501.15001.15001.15001,700
Nov 20, 20241.26001.26001.15001.24001.240015,400
Nov 19, 20241.22001.28001.16001.16001.160022,700
Nov 18, 20241.18001.27001.13001.26001.26006,700
Nov 15, 20241.10001.13001.00001.06001.060011,000
Nov 14, 20241.26001.33001.19001.19001.190010,900
Nov 13, 20241.24001.39001.18001.20001.200019,900
Nov 12, 20241.32001.39401.18301.22001.22005,200
Nov 11, 20241.31001.50001.24001.24001.240024,000
Nov 8, 20241.58001.58001.12501.27001.270066,300
Nov 7, 20241.62001.64001.56001.58001.580014,700
Nov 6, 20241.65501.75001.59001.59001.590031,200
Nov 5, 20241.59001.71801.59001.60001.600010,000
Nov 4, 20241.65001.69001.60001.65001.650010,800
Nov 1, 20241.60001.71001.59001.63001.63005,900
Oct 31, 20241.64001.85001.59001.62001.620027,200
Oct 30, 20241.75001.92501.64001.65001.650034,600
Oct 29, 20241.70001.92501.64501.69001.690063,900
Oct 28, 20241.90002.01501.73001.73001.730018,900
Oct 25, 20241.84001.92001.81001.85001.850010,900
Oct 24, 20241.94002.18001.82001.82001.8200105,800
Oct 23, 20241.74502.11001.74501.91501.9150401,900
Oct 22, 20241.73002.03001.60001.80001.800041,200
Oct 21, 20241.90002.15001.70001.70001.7000191,700
Oct 18, 20241.90002.04801.75001.79001.7900149,700
Oct 17, 20241.96202.29001.90001.92001.9200177,800
Oct 16, 20242.06002.30001.80001.93001.9300145,900
Oct 15, 20242.05002.24002.05002.06002.06006,700
Oct 14, 20242.07002.36002.07002.09002.090013,900
Oct 11, 20242.06002.21802.03502.05002.05004,600
Oct 10, 20242.09002.22002.06002.14502.145010,500
Oct 9, 20242.06002.23502.03002.03002.030013,900
Oct 8, 20242.22002.36002.03002.10002.100022,500
Oct 7, 20242.31002.48802.11002.30002.300067,500
Oct 4, 20242.28002.28002.01002.20002.200019,400
Oct 3, 20242.31002.64502.20002.21002.210095,100
Oct 2, 20242.39002.39002.20002.22002.220019,700
Oct 1, 20242.29002.32002.20002.20002.20008,800
Sep 30, 20242.42002.56002.29702.29702.297036,800
Sep 27, 20242.05002.70002.05002.45002.4500225,400
Sep 26, 20242.17802.17802.05002.08002.080010,700
Sep 25, 20242.13002.20002.10002.14002.14006,600
Sep 24, 20242.29002.34502.07002.07002.07009,800
Sep 23, 20242.19902.50002.19902.31002.310068,000
Sep 20, 20242.24702.45002.24702.31002.310020,800
Sep 19, 20242.21502.49002.18002.35002.350087,000
Sep 18, 20242.24002.50002.14002.21002.210059,400
Sep 17, 20242.32002.55002.15002.25002.250050,500
Sep 16, 20242.33002.55002.22202.31002.310046,900
Sep 13, 20242.35002.70002.02002.40002.400078,600
Sep 12, 20242.22902.80002.16002.37002.3700136,400
Sep 11, 20242.30002.55002.26802.44002.440092,000
Sep 10, 20242.01002.55001.96002.30002.3000310,200
Sep 9, 20241.85002.05001.78001.90001.900023,100
Sep 6, 20241.82001.92801.76001.79001.790022,700
Sep 5, 20241.82002.04001.80001.84501.845010,900
Sep 4, 20241.91002.15001.75001.80001.800024,100
Sep 3, 20241.87001.93001.72001.87501.875012,800
Aug 30, 20241.91002.10001.67101.91001.910010,700
Aug 29, 20241.87001.96301.77001.86001.86008,400
Aug 28, 20242.08502.20001.62501.95001.950042,700
Aug 27, 20242.12702.21502.02002.21502.215017,400
Aug 26, 20242.08002.20002.05002.13002.130021,200
Aug 23, 20242.46702.46702.12002.12002.120041,600
Aug 22, 20242.30002.34002.20002.32002.320036,500
Aug 21, 20242.31002.35002.30002.35002.350011,700
Aug 20, 20242.44002.44002.30002.35002.35009,100
Aug 19, 20242.35002.35002.30002.35002.350019,200
Aug 16, 20242.32002.35002.31002.35002.350019,300
Aug 15, 20242.49002.50002.31002.39002.390022,900
Aug 14, 20242.34502.35002.30002.35002.350013,800
Aug 13, 20242.30002.39002.30002.39002.39006,100
Aug 12, 20242.30002.33002.30002.33002.330016,100
Aug 9, 20242.30002.35002.30002.30002.30008,200
Aug 8, 20242.34502.36002.28002.33002.330021,300
Aug 7, 20242.35002.39002.30002.30002.300029,600
Aug 6, 20242.48002.48002.30002.30002.30007,500
Aug 5, 20242.37002.50002.31002.45002.450042,500
Aug 2, 20242.37002.38002.18002.38002.380019,400
Aug 1, 20242.39002.93002.30002.44002.4400127,500
Jul 31, 20242.13002.40002.13002.39002.390033,600
Jul 30, 20242.27002.45002.16002.28002.280042,000
Jul 29, 20242.58602.58602.05002.35002.350070,800
Jul 26, 20242.62002.62002.42002.56002.560034,500
Jul 25, 20242.45002.58502.45002.58002.5800107,400
Jul 24, 20242.44002.55002.35002.41502.415068,800
Jul 23, 20242.37002.55002.37002.53002.530086,000
Jul 22, 20242.29002.55002.26002.44002.440077,000
Jul 19, 20242.26002.30002.12002.23002.2300111,000
Jul 18, 20242.26002.29002.16002.25002.250019,400
Jul 17, 20242.25002.45002.20002.30002.3000125,500
Jul 16, 20242.49002.53102.30202.35002.3500135,800
Jul 15, 20242.44002.76602.36002.50002.5000161,100
Jul 12, 20242.14002.37002.11002.35002.3500164,000
Jul 11, 20242.11002.19001.96002.09002.090074,700
Jul 10, 20242.09802.10002.00002.05002.050071,800
Jul 9, 20241.90002.02001.88001.96001.960060,800
Jul 8, 20241.68001.88301.68001.80001.800018,500
Jul 5, 20241.94002.10001.73001.76001.760018,000
Jul 3, 20242.12002.15001.90001.99001.990067,100
Jul 2, 20242.00002.13001.72002.08002.080084,100
Jul 1, 20241.85001.98501.73001.96001.960029,500
Jun 28, 20241.92501.97601.50001.89001.890048,700
Jun 27, 20241.73501.95001.57901.89001.890043,600
Jun 26, 20241.65101.95001.53501.65501.655067,700
Jun 25, 20241.65001.70001.58001.66001.660026,800
Jun 24, 20241.58001.65001.41101.64001.640034,600
Jun 21, 20241.49501.65001.49101.57001.570089,800
Jun 20, 20241.44001.60001.44001.47501.475030,900
Jun 18, 20241.45001.46501.44001.44001.44004,000
Jun 17, 20241.46001.49801.44001.45001.45007,000
Jun 14, 20241.50001.50001.45401.46801.468013,000
Jun 13, 20241.44001.50001.44001.49001.490034,600
Jun 12, 20241.46001.49001.44001.44001.44003,200
Jun 11, 20241.40001.50001.40001.50001.500065,200
Jun 10, 20241.42701.47501.35001.45001.450051,500
Jun 7, 20241.45001.45001.35001.41501.415070,900
Jun 6, 20241.39001.40001.32001.38001.380045,800
Jun 5, 20241.38001.40001.35001.40001.400010,200
Jun 4, 20241.36001.45001.36001.39001.390040,700
Jun 3, 20241.38001.53001.34001.35001.350010,400
May 31, 20241.43401.45001.40001.40201.40201,800
May 30, 20241.44001.45501.41001.42001.420014,200
May 29, 20241.43001.45001.37001.40001.400051,500
May 28, 20241.41001.45001.41001.43001.430064,500
May 24, 20241.43001.47001.40001.44001.440036,000
May 23, 20241.63001.63001.38001.40001.400029,000
May 22, 20241.50001.53001.40001.40001.400073,200
May 21, 20241.50001.54001.42001.42001.420077,200
May 20, 20241.50001.55001.40001.42001.4200122,500
May 17, 20241.59001.59001.33101.45001.450094,100
May 16, 20241.43001.47001.35001.39001.390027,400
May 15, 20241.90001.90001.29001.35001.3500504,800
May 14, 20241.96001.99001.94001.97401.974012,300
May 13, 20241.95002.02001.94002.02002.020010,000
May 10, 20241.94002.03001.94001.98001.98005,000
May 9, 20241.98902.08101.98901.99401.99401,300
May 8, 20242.03002.03001.97002.01002.010016,700
May 7, 20242.06002.06001.94001.94001.94007,200
May 6, 20242.09002.09001.93001.93001.93003,300
May 3, 20242.02502.07002.02502.07002.07001,700
May 2, 20242.01002.15502.01002.12002.12001,500
May 1, 20242.04002.06002.00502.00502.00502,100
Apr 30, 20242.11002.11001.90002.06002.06002,700
Apr 29, 20242.23002.23002.11002.13002.13001,000
Apr 26, 20242.14002.23502.00002.14002.140019,900
Apr 25, 20242.16002.25002.16002.17002.1700600
Apr 24, 20242.25002.37002.18002.19002.19002,000
Apr 23, 20242.21502.30002.21002.25002.25003,200
Apr 22, 20242.13002.26502.10002.26502.265017,100
Apr 19, 20242.18002.19002.10002.11002.11001,400
Apr 18, 20242.20002.20002.19002.19002.19001,200
Apr 17, 20242.12002.20002.09002.20002.200039,200
Apr 16, 20242.20002.20002.11002.11002.11002,400
Apr 15, 20242.18502.18502.11002.11002.1100500