ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aeries Technology Inc (NQ: AERT )

2.510 +0.070 (+2.87%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.850 1.985 1.730 1.960 29,469 +0.07(+3.70%)
Jun 28, 2024 1.920 1.976 1.500 1.890 48,935 +0.00(+0.00%)
Jun 27, 2024 1.734 1.950 1.579 1.890 43,627 +0.23(+14.20%)
Jun 26, 2024 1.651 1.950 1.535 1.655 67,658 -0.00(-0.30%)
Jun 25, 2024 1.650 1.700 1.580 1.660 26,778 +0.02(+1.22%)
Jun 24, 2024 1.580 1.650 1.411 1.640 34,621 +0.07(+4.46%)
Jun 21, 2024 1.500 1.650 1.490 1.570 89,991 +0.09(+6.44%)
Jun 20, 2024 1.440 1.600 1.440 1.475 30,909 +0.04(+2.43%)
Jun 18, 2024 1.450 1.465 1.440 1.440 3,956 -0.01(-0.69%)
Jun 17, 2024 1.460 1.498 1.440 1.450 6,972 -0.02(-1.19%)
Jun 14, 2024 1.500 1.500 1.454 1.468 12,980 -0.02(-1.51%)
Jun 13, 2024 1.440 1.500 1.440 1.490 34,551 +0.05(+3.47%)
Jun 12, 2024 1.460 1.490 1.440 1.440 3,237 -0.06(-4.00%)
Jun 11, 2024 1.400 1.500 1.400 1.500 65,236 +0.05(+3.45%)
Jun 10, 2024 1.427 1.475 1.350 1.450 51,482 +0.03(+2.47%)
Jun 07, 2024 1.450 1.450 1.350 1.415 70,916 +0.04(+2.54%)
Jun 06, 2024 1.390 1.400 1.320 1.380 45,805 -0.02(-1.43%)
Jun 05, 2024 1.380 1.400 1.350 1.400 10,213 +0.01(+0.73%)
Jun 04, 2024 1.360 1.450 1.360 1.390 40,714 +0.04(+2.96%)
Jun 03, 2024 1.380 1.530 1.340 1.350 10,406 -0.05(-3.71%)
May 31, 2024 1.434 1.450 1.400 1.402 1,762 -0.02(-1.27%)
May 30, 2024 1.440 1.455 1.410 1.420 14,167 +0.02(+1.43%)
May 29, 2024 1.430 1.450 1.370 1.400 51,512 -0.03(-2.10%)
May 28, 2024 1.410 1.450 1.410 1.430 64,540 -0.01(-0.69%)
May 24, 2024 1.430 1.470 1.400 1.440 35,966 +0.04(+2.86%)
May 23, 2024 1.630 1.630 1.380 1.400 28,978 +0.00(+0.00%)
May 22, 2024 1.500 1.530 1.400 1.400 73,203 -0.02(-1.41%)
May 21, 2024 1.500 1.540 1.420 1.420 77,178 +0.00(+0.00%)
May 20, 2024 1.500 1.550 1.400 1.420 122,524 -0.03(-2.07%)
May 17, 2024 1.590 1.590 1.331 1.450 94,060 +0.06(+4.32%)
May 16, 2024 1.430 1.470 1.350 1.390 27,404 +0.04(+2.96%)
May 15, 2024 1.900 1.900 1.290 1.350 504,219 -0.62(-31.60%)
May 14, 2024 1.960 1.990 1.940 1.974 12,264 -0.05(-2.29%)
May 13, 2024 1.950 2.020 1.940 2.020 9,954 +0.04(+2.02%)
May 10, 2024 1.940 2.030 1.940 1.980 4,973 -0.01(-0.70%)
May 09, 2024 1.989 2.081 1.989 1.994 1,282 -0.02(-0.80%)
May 08, 2024 2.030 2.030 1.970 2.010 16,687 +0.07(+3.61%)
May 07, 2024 2.060 2.060 1.940 1.940 7,214 +0.01(+0.52%)
May 06, 2024 2.090 2.090 1.930 1.930 3,348 -0.14(-6.76%)
May 03, 2024 2.030 2.070 2.025 2.070 1,673 -0.05(-2.36%)
May 02, 2024 2.010 2.155 2.010 2.120 1,458 +0.12(+5.74%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.