Aeries Technology Inc (AERT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.44 | 2.55 | 2.12 | 93740 | 2.31884878 | CS |
| 4 | 0.82 | 50.6172839506 | 1.62 | 2.7663 | 1.535 | 75348 | 2.1879097 | CS |
| 12 | 0.3 | 14.0186915888 | 2.14 | 2.7663 | 1.29 | 53890 | 1.77496649 | CS |
| 26 | 0.15 | 6.55021834061 | 2.29 | 2.7663 | 1.29 | 32560 | 1.91206367 | CS |
| 52 | -1.16 | -32.2222222222 | 3.6 | 3.74 | 1.29 | 138707 | 2.36661354 | CS |
| 156 | -1.16 | -32.2222222222 | 3.6 | 3.74 | 1.29 | 138707 | 2.36661354 | CS |
| 260 | -1.16 | -32.2222222222 | 3.6 | 3.74 | 1.29 | 138707 | 2.36661354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.44 | 0.21 | 9.42 | 2.29 | 2.55 | 2.23 | 77025 |
| 1721428500 | 2.23 | -0.02 | -0.89 | 2.2599999 | 2.3 | 2.12 | 111033 |
| 1721342100 | 2.25 | -0.05 | -2.17 | 2.29 | 2.29 | 2.1601 | 19363 |
| 1721255700 | 2.3 | -0.05 | -2.13 | 2.25 | 2.45 | 2.2 | 125452 |
| 1721169300 | 2.35 | -0.15 | -6.00 | 2.44 | 2.5314 | 2.3022999 | 135828 |
| 1721082900 | 2.5 | 0.15 | 6.38 | 2.44 | 2.7663 | 2.36 | 161067 |
| 1720823700 | 2.35 | 0.26 | 12.44 | 2.14 | 2.37 | 2.11 | 163961 |
| 1720737300 | 2.09 | 0.04 | 1.95 | 2.11 | 2.19 | 1.9601 | 74688 |
| 1720650900 | 2.05 | 0.09 | 4.59 | 2.15 | 2.15 | 2 | 71752 |
| 1720564500 | 1.96 | 0.16 | 8.89 | 1.87 | 2.02 | 1.87 | 60829 |
| 1720478100 | 1.8 | 0.04 | 2.27 | 1.68 | 1.8829 | 1.68 | 18535 |
| 1720218900 | 1.76 | -0.23 | -11.56 | 1.99 | 2.1 | 1.73 | 17975 |
| 1720040640 | 1.99 | -0.09 | -4.33 | 2.12 | 2.15 | 1.9001 | 67101 |
| 1719959700 | 2.08 | 0.12 | 6.12 | 2 | 2.13 | 1.72 | 84117 |
| 1719873300 | 1.96 | 0.07 | 3.70 | 1.85 | 1.985 | 1.73 | 29469 |
| 1719614100 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1719527700 | 1.89 | 0.24 | 14.20 | 1.6399999 | 1.95 | 1.5789 | 43627 |
| 1719441300 | 1.655 | -0.01 | -0.30 | 1.68 | 1.95 | 1.535 | 67658 |
| 1719354900 | 1.66 | 0.02 | 1.22 | 1.62 | 1.7 | 1.58 | 26778 |
| 1719268500 | 1.6399999 | 0.07 | 4.46 | 1.6299999 | 1.65 | 1.4109 | 34621 |
| 1719009300 | 1.57 | 0.1 | 6.44 | 1.46 | 1.65 | 1.46 | 89831 |
| 1718922900 | 1.475 | 0.04 | 2.43 | 1.43 | 1.6 | 1.43 | 30909 |
| 1718750100 | 1.44 | -0.01 | -0.69 | 1.5 | 1.5 | 1.44 | 3956 |
| 1718663700 | 1.45 | -0.02 | -1.19 | 1.48 | 1.4982 | 1.44 | 6972 |
| 1718404500 | 1.4675 | -0.02 | -1.51 | 1.5 | 1.5 | 1.4539 | 12980 |
| 1718318100 | 1.49 | 0.05 | 3.47 | 1.44 | 1.5 | 1.44 | 34551 |
| 1718231700 | 1.44 | -0.06 | -4.00 | 1.46 | 1.49 | 1.44 | 3237 |
| 1718145300 | 1.5 | 0.05 | 3.45 | 1.44 | 1.5 | 1.4 | 65236 |
| 1718058900 | 1.45 | 0.03 | 2.47 | 1.3799999 | 1.475 | 1.35 | 51482 |
| 1717799700 | 1.415 | 0.04 | 2.54 | 1.45 | 1.45 | 1.35 | 70916 |
| 1717713300 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.4 | 1.32 | 45805 |
| 1717626900 | 1.4 | 0.01 | 0.73 | 1.37 | 1.4 | 1.35 | 10213 |
| 1717540500 | 1.3899 | 0.04 | 2.96 | 1.36 | 1.45 | 1.36 | 40714 |
| 1717454100 | 1.35 | -0.05 | -3.71 | 1.3799999 | 1.53 | 1.34 | 10406 |
| 1717194900 | 1.402 | -0.02 | -1.27 | 1.41 | 1.45 | 1.4 | 1762 |
| 1717108500 | 1.42 | 0.02 | 1.43 | 1.4 | 1.455 | 1.4 | 14167 |
| 1717022100 | 1.4 | -0.03 | -2.10 | 1.45 | 1.45 | 1.37 | 51512 |
| 1716935700 | 1.43 | -0.01 | -0.69 | 1.41 | 1.45 | 1.41 | 55775 |
| 1716590100 | 1.44 | 0.04 | 2.86 | 1.46 | 1.47 | 1.4 | 35966 |
| 1716503700 | 1.4 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.3799999 | 28978 |
| 1716417300 | 1.4 | -0.02 | -1.41 | 1.5 | 1.53 | 1.4 | 73203 |
| 1716330900 | 1.42 | 0 | 0.00 | 1.45 | 1.54 | 1.42 | 77178 |
| 1716244500 | 1.42 | -0.03 | -2.07 | 1.48 | 1.55 | 1.4 | 122524 |
| 1715985300 | 1.45 | 0.06 | 4.32 | 1.59 | 1.59 | 1.3306 | 94060 |
| 1715898900 | 1.3899999 | 0.04 | 2.96 | 1.43 | 1.47 | 1.35 | 27404 |
| 1715812500 | 1.35 | -0.62 | -31.60 | 1.9 | 1.9 | 1.29 | 504207 |
| 1715726100 | 1.9738 | -0.05 | -2.29 | 2.02 | 2.02 | 1.94 | 12264 |
| 1715639700 | 2.02 | 0.04 | 2.02 | 1.95 | 2.02 | 1.94 | 9354 |
| 1715380500 | 1.98 | -0.01 | -0.70 | 1.98 | 2.0299999 | 1.94 | 4973 |
| 1715294100 | 1.994 | -0.02 | -0.80 | 2.02 | 2.081 | 1.989 | 1282 |
| 1715207700 | 2.0099999 | 0.07 | 3.61 | 2.0299999 | 2.0299999 | 1.97 | 16687 |
| 1715121300 | 1.94 | 0.01 | 0.52 | 1.93 | 2.06 | 1.93 | 7214 |
| 1715034900 | 1.93 | -0.14 | -6.76 | 2.1 | 2.1 | 1.93 | 3348 |
| 1714775700 | 2.07 | -0.05 | -2.36 | 2.09 | 2.1 | 2.025 | 1673 |
| 1714689300 | 2.12 | 0.12 | 5.74 | 2.0099999 | 2.1549999 | 2.0099999 | 1458 |
| 1714602900 | 2.005 | -0.06 | -2.67 | 2.05 | 2.0597 | 2.005 | 2065 |
| 1714516500 | 2.06 | -0.07 | -3.29 | 2.14 | 2.14 | 1.9 | 2704 |
| 1714430100 | 2.13 | -0.01 | -0.47 | 2.23 | 2.23 | 2.11 | 1006 |
| 1714170900 | 2.14 | -0.03 | -1.38 | 2.21 | 2.235 | 2 | 19937 |
| 1714084500 | 2.17 | -0.02 | -0.91 | 2.16 | 2.25 | 2.16 | 578 |
| 1713998100 | 2.19 | -0.06 | -2.67 | 2.25 | 2.37 | 2.18 | 2036 |
| 1713911700 | 2.25 | -0.02 | -0.66 | 2.27 | 2.3 | 2.21 | 3198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
