Aac Acoustic Tec ADR (OP: AACAY )

4.172 USD -0.098 (-2.30%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 4.200 4.310 4.150 4.172 174,002 -0.10(-2.30%)
Dec 01, 2021 4.370 4.370 4.100 4.270 112,947 -0.08(-1.78%)
Nov 30, 2021 4.140 4.420 4.140 4.348 423,425 +0.03(+0.64%)
Nov 29, 2021 4.440 4.440 4.160 4.320 98,014 -0.07(-1.59%)
Nov 26, 2021 4.260 4.465 4.260 4.390 25,082 -0.15(-3.30%)
Nov 24, 2021 4.660 4.660 4.490 4.540 67,863 -0.08(-1.84%)
Nov 23, 2021 4.730 4.800 4.600 4.625 55,219 +0.04(+0.76%)
Nov 22, 2021 4.490 4.770 4.490 4.590 73,522 +0.24(+5.52%)
Nov 19, 2021 4.350 4.380 4.220 4.350 79,556 +0.06(+1.52%)
Nov 18, 2021 4.150 4.290 4.150 4.285 62,093 -0.06(-1.38%)
Nov 17, 2021 4.400 4.500 4.250 4.345 75,115 +0.00(+0.12%)
Nov 16, 2021 4.355 4.355 4.210 4.340 95,141 +0.09(+2.12%)
Nov 15, 2021 4.255 4.350 4.160 4.250 122,768 +0.09(+2.16%)
Nov 12, 2021 4.040 4.310 4.040 4.160 25,449 -0.11(-2.57%)
Nov 11, 2021 4.140 4.280 4.140 4.270 145,384 +0.27(+6.88%)
Nov 10, 2021 3.890 3.995 91,946 -0.04(-0.99%)
Nov 09, 2021 3.965 4.180 3.965 4.035 109,063 -0.01(-0.37%)
Nov 08, 2021 4.140 4.140 3.930 4.050 53,801 +0.00(+0.00%)
Nov 05, 2021 4.170 4.200 4.170 4.050 61,075 +0.04(+1.00%)
Nov 04, 2021 4.040 4.180 4.010 4.010 74,483 -0.05(-1.23%)
Nov 03, 2021 4.090 4.090 4.000 4.060 177,708 -0.14(-3.26%)
Nov 02, 2021 4.270 4.270 4.180 4.197 40,334 -0.13(-3.08%)
Nov 01, 2021 4.150 4.280 4.280 4.330 69,352 +0.05(+1.17%)
Oct 29, 2021 4.300 4.310 4.260 4.280 44,529 -0.08(-1.83%)
Oct 28, 2021 4.330 4.440 4.200 4.360 61,264 +0.04(+0.93%)
Oct 27, 2021 4.480 4.480 4.300 4.320 35,032 -0.05(-1.15%)
Oct 26, 2021 4.500 4.370 77,662 +0.02(+0.46%)
Oct 25, 2021 4.500 4.500 4.340 4.350 103,301 +0.01(+0.23%)
Oct 22, 2021 4.270 4.360 4.270 4.340 70,228 +0.14(+3.46%)
Oct 21, 2021 4.250 4.250 4.070 4.195 123,932 -0.02(-0.47%)
Oct 20, 2021 4.280 4.280 4.200 4.215 29,849 -0.03(-0.59%)
Oct 19, 2021 4.300 4.300 4.210 4.240 227,552 +0.11(+2.54%)
Oct 18, 2021 4.060 4.159 4.060 4.135 439,260 +0.03(+0.71%)
Oct 15, 2021 4.010 4.110 3.970 4.106 75,260 +0.10(+2.39%)
Oct 14, 2021 3.980 4.050 3.980 4.010 76,247 -0.01(-0.25%)
Oct 13, 2021 4.040 4.050 4.040 4.020 105,560 +0.02(+0.41%)
Oct 12, 2021 3.955 4.030 3.910 4.003 150,458 -0.01(-0.32%)
Oct 11, 2021 4.070 4.070 4.010 4.016 301,935 -0.06(-1.47%)
Oct 08, 2021 4.310 4.310 4.023 4.077 168,703 -0.32(-7.35%)
Oct 07, 2021 4.500 4.629 4.400 4.400 166,048 -0.12(-2.65%)
Oct 06, 2021 4.660 4.660 4.500 4.520 112,621 -0.07(-1.53%)
Oct 05, 2021 4.720 4.720 4.560 4.590 119,385 -0.06(-1.28%)
Oct 04, 2021 4.750 4.750 4.620 4.649 80,595 -0.05(-1.07%)
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.