Aeries Technology Inc (AERT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.066 | 7.5 | 0.88 | 2.67 | 0.661501 | 3614723 | 1.32023551 | CS |
| 4 | 0.212 | 28.8828337875 | 0.734 | 2.67 | 0.5855 | 842101 | 1.29262091 | CS |
| 12 | -1.204 | -56 | 2.15 | 2.67 | 0.5855 | 296962 | 1.32860762 | CS |
| 26 | -1.174 | -55.3773584906 | 2.12 | 2.93 | 0.5855 | 163388 | 1.50076601 | CS |
| 52 | -1.494 | -61.2295081967 | 2.44 | 3.12 | 0.5855 | 134130 | 1.90203161 | CS |
| 156 | 0.571 | 152.266666667 | 0.375 | 3.74 | 0.375 | 58127 | 1.95723748 | CS |
| 260 | 0.571 | 152.266666667 | 0.375 | 3.74 | 0.375 | 41146 | 1.95723748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.89 | -0.06 | -6.32 | 0.99 | 1.05 | 0.88 | 371691 |
| 1735860900 | 0.95 | 0.02 | 2.15 | 1.02 | 1.28 | 0.95 | 467988 |
| 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 | 11451367 |
| 1735342500 | 0.8769 | 0.0027 | 0.31 | 0.8742 | 0.879999 | 0.661501 | 1854133 |
| 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 | 0.86 | 0.86 | 0.7677 | 24793 |
| 1734737700 | 0.809 | 0.099 | 13.94 | 0.774 | 0.809 | 0.7083 | 38122 |
| 1734651300 | 0.71 | 0.12 | 20.34 | 0.619001 | 0.78 | 0.593 | 281485 |
| 1734564900 | 0.59 | -0.02 | -3.28 | 0.61 | 0.63 | 0.59 | 11423 |
| 1734478500 | 0.61 | -0.015 | -2.40 | 0.625 | 0.6254999 | 0.5984 | 8825 |
| 1734392100 | 0.625 | -0.0049 | -0.78 | 0.62 | 0.685 | 0.62 | 19665 |
| 1734132900 | 0.6299 | -0.0401 | -5.99 | 0.686 | 0.71 | 0.6011 | 82371 |
| 1734046500 | 0.67 | -0.075 | -10.07 | 0.7477 | 0.7477 | 0.6604 | 48848 |
| 1733960100 | 0.745 | -0.0226 | -2.94 | 0.763999 | 0.7679 | 0.745 | 49606 |
| 1733873700 | 0.7675999 | 0.0065999 | 0.87 | 0.7611 | 0.78 | 0.76 | 6663 |
| 1733787300 | 0.761 | -0.007 | -0.91 | 0.9089 | 0.9089 | 0.76 | 33945 |
| 1733528100 | 0.768 | 0.0127 | 1.68 | 0.7992 | 0.7999 | 0.7554999 | 13086 |
| 1733441700 | 0.7553 | -0.1427 | -15.89 | 0.9187 | 0.9187 | 0.7553 | 51908 |
| 1733355300 | 0.898 | 0.019 | 2.16 | 0.9229 | 0.945 | 0.8199999 | 22507 |
| 1733268900 | 0.879 | -0.031 | -3.41 | 0.9681 | 0.984876 | 0.8417 | 55115 |
| 1733182500 | 0.91 | -0.04 | -4.21 | 0.99 | 0.9999 | 0.9046 | 88822 |
| 1732917840 | 0.95 | 0.0475 | 5.26 | 0.91 | 1 | 0.91 | 34061 |
| 1732750500 | 0.9025 | -0.0975 | -9.75 | 1 | 1.12 | 0.876 | 43847 |
| 1732664100 | 1 | -0.11 | -9.91 | 1.1399999 | 1.15 | 1 | 46134 |
| 1732577700 | 1.11 | 0.06 | 5.71 | 1.12 | 1.17 | 1.1 | 9329 |
| 1732318500 | 1.05 | -0.1 | -8.70 | 1.17 | 1.17 | 1.05 | 30130 |
| 1732232100 | 1.15 | -0.09 | -7.26 | 1.215 | 1.215 | 1.15 | 1705 |
| 1732145700 | 1.24 | 0.08 | 6.90 | 1.2 | 1.26 | 1.15 | 15250 |
| 1732059300 | 1.16 | -0.1 | -7.94 | 1.2 | 1.28 | 1.16 | 20705 |
| 1731972900 | 1.26 | 0.2 | 18.87 | 1.16 | 1.27 | 1.1299999 | 6471 |
| 1731713700 | 1.06 | -0.13 | -10.92 | 1.1 | 1.1299999 | 1 | 10821 |
| 1731627300 | 1.19 | -0.01 | -0.83 | 1.31 | 1.33 | 1.19 | 9491 |
| 1731540900 | 1.2 | -0.02 | -1.64 | 1.24 | 1.3899999 | 1.18 | 19842 |
| 1731454500 | 1.22 | -0.02 | -1.61 | 1.28 | 1.3938 | 1.1828 | 5191 |
| 1731368100 | 1.24 | -0.03 | -2.36 | 1.5 | 1.5 | 1.24 | 22859 |
| 1731108900 | 1.27 | -0.31 | -19.62 | 1.57 | 1.58 | 1.125 | 66254 |
| 1731022500 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6399999 | 1.56 | 14749 |
| 1730936100 | 1.59 | -0.01 | -0.63 | 1.655 | 1.75 | 1.59 | 30496 |
| 1730849700 | 1.6 | -0.05 | -3.03 | 1.72 | 1.72 | 1.59 | 9938 |
| 1730763300 | 1.65 | 0.02 | 1.23 | 1.74 | 1.74 | 1.6 | 10667 |
| 1730500500 | 1.6299999 | 0.01 | 0.62 | 1.72 | 1.72 | 1.59 | 5650 |
| 1730414100 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.85 | 1.59 | 26609 |
| 1730327700 | 1.65 | -0.04 | -2.37 | 1.75 | 1.925 | 1.6399999 | 34482 |
| 1730241300 | 1.69 | -0.04 | -2.31 | 1.85 | 1.925 | 1.645 | 63864 |
| 1730154900 | 1.73 | -0.12 | -6.49 | 1.9 | 2.0145 | 1.73 | 18390 |
| 1729895700 | 1.85 | 0.03 | 1.65 | 1.84 | 1.92 | 1.81 | 10908 |
| 1729809300 | 1.82 | -0.1 | -4.96 | 1.97 | 2.18 | 1.82 | 105516 |
| 1729722900 | 1.915 | 0.12 | 6.39 | 1.745 | 2.11 | 1.74 | 401811 |
| 1729636500 | 1.8 | 0.1 | 5.88 | 2.0299999 | 2.0299999 | 1.6 | 40660 |
| 1729550100 | 1.7 | -0.09 | -5.03 | 1.88 | 2.15 | 1.7 | 191671 |
| 1729290900 | 1.79 | -0.13 | -6.77 | 1.9 | 2.048 | 1.75 | 149718 |
| 1729204500 | 1.92 | -0.01 | -0.52 | 1.91 | 2.29 | 1.9 | 177755 |
| 1729118100 | 1.93 | -0.13 | -6.31 | 2.06 | 2.3 | 1.8 | 145358 |
| 1729031700 | 2.06 | -0.03 | -1.44 | 2.05 | 2.2397999 | 2.05 | 6681 |
| 1728945300 | 2.09 | 0.04 | 1.95 | 2.07 | 2.36 | 2.05 | 13929 |
| 1728686100 | 2.05 | -0.1 | -4.43 | 2.15 | 2.2182 | 2.035 | 4618 |
| 1728599700 | 2.145 | 0.12 | 5.67 | 2.05 | 2.22 | 2.05 | 10456 |
| 1728513300 | 2.0299999 | -0.07 | -3.33 | 2.06 | 2.235 | 2.0299999 | 13934 |
| 1728426900 | 2.1 | -0.2 | -8.70 | 2.2599999 | 2.36 | 2.0299999 | 22163 |
| 1728340500 | 2.3 | 0.1 | 4.55 | 2.2 | 2.488 | 2.11 | 63597 |
| 1728081300 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2799999 | 2.0099999 | 19257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
