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 (%)
Feb 26, 2021 5.570 5.570 5.200 5.375 115,300 +0.01(+0.28%)
Feb 25, 2021 5.370 5.640 5.320 5.360 56,508 -0.15(-2.72%)
Feb 24, 2021 5.360 5.540 5.320 5.510 35,046 -0.06(-1.02%)
Feb 23, 2021 5.530 5.620 5.470 5.567 46,168 -0.01(-0.23%)
Feb 22, 2021 5.790 5.790 5.500 5.580 43,219 -0.34(-5.74%)
Feb 19, 2021 5.785 5.980 5.770 5.920 45,000 +0.12(+2.07%)
Feb 18, 2021 5.830 5.830 5.680 5.800 49,881 -0.35(-5.69%)
Feb 17, 2021 6.260 6.260 6.090 6.150 52,791 +0.44(+7.71%)
Feb 16, 2021 5.750 5.840 5.690 5.710 81,204 +0.27(+4.96%)
Feb 12, 2021 5.570 5.570 5.230 5.440 60,400 -0.01(-0.18%)
Feb 11, 2021 5.365 5.600 5.365 5.450 22,664 +0.07(+1.30%)
Feb 10, 2021 5.395 5.600 5.340 5.380 92,039 -0.06(-1.10%)
Feb 09, 2021 5.580 5.580 5.280 5.440 37,403 +0.16(+3.03%)
Feb 08, 2021 5.380 5.400 5.230 5.280 114,131 -0.08(-1.49%)
Feb 05, 2021 5.510 5.510 5.310 5.360 55,800 -0.04(-0.74%)
Feb 04, 2021 5.520 5.520 5.300 5.400 33,643 +0.03(+0.56%)
Feb 03, 2021 5.560 5.620 5.320 5.370 33,782 -0.11(-2.01%)
Feb 02, 2021 5.545 5.690 5.400 5.480 44,685 -0.18(-3.18%)
Feb 01, 2021 5.620 5.670 5.420 5.660 600,409 +0.26(+4.81%)
Jan 29, 2021 5.430 5.470 5.350 5.400 312,100 -0.22(-3.91%)
Jan 28, 2021 5.570 5.640 5.425 5.620 99,344 +0.07(+1.26%)
Jan 27, 2021 5.670 5.740 5.470 5.550 50,229 -0.25(-4.31%)
Jan 26, 2021 5.980 5.980 5.740 5.800 38,339 -0.06(-1.02%)
Jan 25, 2021 5.840 5.990 5.840 5.860 77,593 +0.08(+1.38%)
Jan 22, 2021 5.920 5.920 5.750 5.780 43,200 -0.26(-4.30%)
Jan 21, 2021 6.160 6.160 5.890 6.040 530,440 -0.13(-2.11%)
Jan 20, 2021 6.150 6.255 6.150 6.170 63,385 +0.17(+2.84%)
Jan 19, 2021 5.860 6.100 5.860 6.000 311,022 +0.50(+9.09%)
Jan 15, 2021 5.585 5.730 5.470 5.500 109,000 -0.14(-2.48%)
Jan 14, 2021 5.800 5.940 5.620 5.640 135,321 -0.02(-0.35%)
Jan 13, 2021 5.765 5.850 5.540 5.660 134,388 -0.05(-0.88%)
Jan 12, 2021 5.640 5.780 5.640 5.710 30,843 -0.08(-1.38%)
Jan 11, 2021 5.990 5.990 5.750 5.790 184,759 -0.07(-1.19%)
Jan 08, 2021 5.811 5.940 5.730 5.860 69,600 +0.15(+2.63%)
Jan 07, 2021 5.600 5.800 5.600 5.710 69,462 -0.09(-1.55%)
Jan 06, 2021 5.817 6.020 5.750 5.800 48,386 +0.00(+0.03%)
Jan 05, 2021 5.620 5.880 5.620 5.798 19,157 +0.20(+3.54%)
Jan 04, 2021 5.550 5.730 5.530 5.600 109,207 +0.12(+2.19%)
Dec 31, 2020 5.480 5.480 5.480 121,109 -0.05(-0.89%)
Dec 30, 2020 5.570 5.720 5.420 5.529 121,109 +0.01(+0.17%)
Dec 29, 2020 5.503 5.720 5.430 5.520 75,309 -0.04(-0.72%)
Dec 28, 2020 5.595 5.760 5.495 5.560 65,061 +0.00(+0.00%)
Dec 24, 2020 5.470 5.600 5.470 5.560 65,500 +0.18(+3.35%)
Dec 23, 2020 5.350 5.450 5.300 5.380 383,017 +0.17(+3.26%)
Dec 22, 2020 5.100 5.310 5.100 5.210 91,209 -0.10(-1.88%)
Dec 21, 2020 5.319 5.360 5.240 5.310 48,082 -0.11(-2.03%)
Dec 18, 2020 5.640 5.640 5.410 5.420 67,000 -0.06(-1.09%)
Dec 17, 2020 5.650 5.650 5.400 5.480 55,215 +0.04(+0.74%)
Dec 16, 2020 5.520 5.520 5.395 5.440 41,827 +0.13(+2.45%)
Dec 15, 2020 5.320 5.425 5.160 5.310 89,440 +0.08(+1.53%)
Dec 14, 2020 5.440 5.440 5.210 5.230 91,452 +0.03(+0.58%)
Dec 11, 2020 5.400 5.400 5.150 5.200 141,300 -0.02(-0.38%)
Dec 10, 2020 5.250 5.400 5.130 5.220 131,483 -0.07(-1.32%)
Dec 09, 2020 5.550 5.550 5.260 5.290 15,874 -0.17(-3.11%)
Dec 08, 2020 5.335 5.620 5.335 5.460 84,146 -0.00(-0.07%)
Dec 07, 2020 5.360 5.640 5.360 5.464 37,886 -0.17(-3.09%)
Dec 04, 2020 5.645 5.790 5.500 5.638 59,200 -0.06(-1.09%)
Dec 03, 2020 5.490 5.700 5.490 5.700 40,179 +0.14(+2.52%)
Dec 02, 2020 5.605 5.760 5.450 5.560 67,634 -0.01(-0.18%)
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.