Aeries Technology Inc (AERT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0469 | -7.81276028652 | 0.6003 | 0.6979 | 0.532 | 128023 | 0.5860393 | CS |
| 4 | -0.266 | -32.4627776422 | 0.8194 | 0.8792 | 0.51 | 73707 | 0.62498603 | CS |
| 12 | -0.7466 | -57.4307692308 | 1.3 | 2.67 | 0.51 | 325546 | 1.20885863 | CS |
| 26 | -1.7766 | -76.2489270386 | 2.33 | 2.7995 | 0.51 | 170027 | 1.34488288 | CS |
| 52 | -1.9066 | -77.5040650407 | 2.46 | 2.93 | 0.51 | 103681 | 1.45380325 | CS |
| 156 | 0.1784 | 47.5733333333 | 0.375 | 3.74 | 0.375 | 61452 | 1.89469757 | CS |
| 260 | 0.1784 | 47.5733333333 | 0.375 | 3.74 | 0.375 | 42297 | 1.89469757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 0.532 | -0.038 | -6.67 | 0.59 | 0.5979 | 0.5296999 | 42138 |
| 1739403300 | 0.5699999 | 0.0099999 | 1.79 | 0.5861 | 0.6579 | 0.56 | 77608 |
| 1739316900 | 0.56 | -0.0069 | -1.22 | 0.596 | 0.596 | 0.56 | 88368 |
| 1739230500 | 0.5669 | -0.0431 | -7.07 | 0.6099 | 0.63 | 0.55 | 49166 |
| 1738971300 | 0.61 | 0.0487 | 8.68 | 0.587 | 0.6979 | 0.56 | 308015 |
| 1738884900 | 0.5613 | -0.0357 | -5.98 | 0.6002999 | 0.620999 | 0.5611 | 116957 |
| 1738798500 | 0.597 | -0.033 | -5.24 | 0.64 | 0.651 | 0.5464 | 64362 |
| 1738712100 | 0.63 | 0.04 | 6.78 | 0.619 | 0.63 | 0.53 | 80405 |
| 1738625700 | 0.59 | -0.0137 | -2.27 | 0.5856 | 0.6239 | 0.5449 | 17434 |
| 1738366500 | 0.6037 | 0 | 0.00 | 0.6432 | 0.7499 | 0.51 | 256589 |
| 1738280100 | 0.6037 | -0.0823 | -12.00 | 0.7126 | 0.7395 | 0.6 | 45945 |
| 1738193700 | 0.686 | -0.0671 | -8.91 | 0.729 | 0.751 | 0.68 | 36024 |
| 1738107300 | 0.7531 | 0.0025 | 0.33 | 0.835 | 0.835 | 0.67295 | 38780 |
| 1738020900 | 0.7506 | -0.0395 | -5.00 | 0.8022 | 0.8699 | 0.7506 | 37929 |
| 1737761700 | 0.7901 | -0.0205 | -2.53 | 0.8115 | 0.8405 | 0.7778 | 34523 |
| 1737675300 | 0.8106 | 0 | 0.00 | 0.8106 | 0.8106 | 0.8106 | 0 |
| 1737588900 | 0.8106 | -0.0583 | -6.71 | 0.8585 | 0.8792 | 0.8 | 12059 |
| 1737502500 | 0.8689 | 0.0339 | 4.06 | 0.84 | 0.8689 | 0.8 | 8740 |
| 1737156900 | 0.835 | -0.0025 | -0.30 | 0.83 | 0.8695 | 0.79 | 24487 |
| 1737070500 | 0.8375 | 0.0065 | 0.78 | 0.8194 | 0.86 | 0.8001 | 29337 |
| 1736984100 | 0.831 | 0.0180001 | 2.21 | 0.801 | 0.84 | 0.7619 | 34861 |
| 1736897700 | 0.8129999 | 0.0416999 | 5.41 | 0.799 | 0.9417 | 0.7733 | 41445 |
| 1736811300 | 0.7713 | -0.0387 | -4.78 | 0.8098999 | 0.8413 | 0.76 | 72574 |
| 1736552100 | 0.81 | 0.029 | 3.71 | 0.7606 | 0.92 | 0.76 | 75348 |
| 1736379300 | 0.781 | -0.029 | -3.58 | 0.7857 | 0.8088 | 0.7301 | 88415 |
| 1736292900 | 0.81 | 0.0077 | 0.96 | 0.8004 | 0.89 | 0.76 | 132380 |
| 1736206500 | 0.8023 | -0.0877 | -9.85 | 0.9 | 0.978999 | 0.771 | 184708 |
| 1735947300 | 0.89 | -0.06 | -6.32 | 0.9667 | 1.05 | 0.88 | 372936 |
| 1735860900 | 0.95 | 0.02 | 2.15 | 0.95 | 1.28 | 0.95 | 480488 |
| 1735688100 | 0.93 | -0.5 | -34.97 | 1.32 | 1.3999 | 0.9293 | 661308 |
| 1735601700 | 1.43 | 0.55 | 63.07 | 1.08 | 2.67 | 0.8769 | 11462487 |
| 1735342500 | 0.8769 | 0.0027 | 0.31 | 0.88 | 0.88 | 0.661501 | 1854610 |
| 1735256100 | 0.8742 | -0.0048 | -0.55 | 0.869 | 0.904 | 0.812 | 27854 |
| 1735077840 | 0.879 | 0.109 | 14.16 | 0.8597 | 0.93 | 0.81 | 36198 |
| 1734996900 | 0.77 | -0.039 | -4.82 | 0.81 | 0.86 | 0.7677 | 28631 |
| 1734737700 | 0.809 | 0.099 | 13.94 | 0.75 | 0.809 | 0.7083 | 39801 |
| 1734651300 | 0.71 | 0.12 | 20.34 | 0.6149 | 0.78 | 0.593 | 281487 |
| 1734564900 | 0.59 | -0.02 | -3.28 | 0.61 | 0.63 | 0.59 | 11425 |
| 1734478500 | 0.61 | -0.015 | -2.40 | 0.64 | 0.652 | 0.5984 | 8930 |
| 1734392100 | 0.625 | -0.0049 | -0.78 | 0.5855 | 0.685 | 0.5855 | 27665 |
| 1734132900 | 0.6299 | -0.0401 | -5.99 | 0.6716 | 0.71 | 0.6011 | 82372 |
| 1734046500 | 0.67 | -0.075 | -10.07 | 0.761 | 0.761 | 0.6604 | 48861 |
| 1733960100 | 0.745 | -0.0226 | -2.94 | 0.761 | 0.7679 | 0.745 | 49650 |
| 1733873700 | 0.7675999 | 0.0065999 | 0.87 | 0.76 | 0.78 | 0.76 | 6881 |
| 1733787300 | 0.761 | -0.007 | -0.91 | 0.76 | 0.9089 | 0.76 | 34083 |
| 1733528100 | 0.768 | 0.0127 | 1.68 | 0.734 | 0.7999 | 0.734 | 15081 |
| 1733441700 | 0.7553 | -0.1427 | -15.89 | 0.9074 | 0.9187 | 0.7553 | 51914 |
| 1733355300 | 0.898 | 0.019 | 2.16 | 0.839 | 0.945 | 0.8199999 | 23005 |
| 1733268900 | 0.879 | -0.031 | -3.41 | 0.96 | 1 | 0.8417 | 55677 |
| 1733182500 | 0.91 | -0.04 | -4.21 | 0.99 | 0.9999 | 0.9046 | 88832 |
| 1732917840 | 0.95 | 0.0475 | 5.26 | 0.91 | 1 | 0.91 | 34061 |
| 1732750500 | 0.9025 | -0.0975 | -9.75 | 0.99 | 1.12 | 0.876 | 46646 |
| 1732664100 | 1 | -0.11 | -9.91 | 1.1399999 | 1.15 | 1 | 46134 |
| 1732577700 | 1.11 | 0.06 | 5.71 | 1.11 | 1.17 | 1.1 | 9379 |
| 1732318500 | 1.05 | -0.1 | -8.70 | 1.23 | 1.23 | 1.05 | 30230 |
| 1732232100 | 1.15 | -0.09 | -7.26 | 1.3 | 1.3 | 1.15 | 1716 |
| 1732145700 | 1.24 | 0.08 | 6.90 | 1.2 | 1.26 | 1.15 | 15400 |
| 1732059300 | 1.16 | -0.1 | -7.94 | 1.22 | 1.28 | 1.16 | 22722 |
| 1731972900 | 1.26 | 0.2 | 18.87 | 1.1 | 1.27 | 1.1 | 6733 |
| 1731713700 | 1.06 | -0.13 | -10.92 | 1.1399999 | 1.1399999 | 1 | 10996 |
| 1731627300 | 1.19 | -0.01 | -0.83 | 1.26 | 1.33 | 1.19 | 10862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
