Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

3.196 -0.044 (-1.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 55.81 56.37 55.81 56.37 421 +1.12(+2.03%)
Apr 29, 2014 55.25 55.25 55.25 55.25 285 -0.81(-1.45%)
Apr 28, 2014 55.98 56.06 55.98 56.06 7,098 -1.04(-1.82%)
Apr 25, 2014 57.28 57.28 57.10 57.10 43,548 +2.28(+4.17%)
Apr 24, 2014 55.42 55.42 54.80 54.82 3,336 +0.65(+1.19%)
Apr 22, 2014 54.17 54.17 54.17 56 -0.18(-0.33%)
Apr 17, 2014 54.35 54.35 54.35 54.35 199 +0.57(+1.06%)
Apr 15, 2014 53.78 53.78 53.78 129 +0.28(+0.52%)
Apr 14, 2014 53.51 53.80 53.50 53.50 840 +0.01(+0.02%)
Apr 11, 2014 53.49 53.49 53.49 53.49 0 -0.61(-1.13%)
Apr 10, 2014 54.24 54.25 54.10 54.10 1,354 +0.02(+0.04%)
Apr 09, 2014 53.93 54.08 53.87 54.08 2,192 +0.33(+0.61%)
Apr 08, 2014 53.78 53.81 53.55 53.75 2,529 +0.39(+0.73%)
Apr 04, 2014 53.36 53.36 53.36 112 +1.07(+2.05%)
Apr 02, 2014 52.29 52.29 52.29 32 +0.64(+1.24%)
Mar 31, 2014 51.65 51.65 51.65 38 +4.25(+8.97%)
Mar 26, 2014 47.40 47.40 47.40 155 +4.54(+10.59%)
Mar 25, 2014 42.86 42.86 42.86 42.86 259 +1.01(+2.41%)
Mar 24, 2014 41.69 41.85 41.69 41.85 2,130 +0.93(+2.27%)
Mar 21, 2014 40.92 40.92 40.92 40.92 883 -1.62(-3.81%)
Mar 18, 2014 42.54 42.54 42.54 42.54 74 +0.39(+0.93%)
Mar 17, 2014 42.14 42.15 42.14 42.15 636 +0.38(+0.91%)
Mar 14, 2014 41.43 41.77 41.36 41.77 0 -1.23(-2.86%)
Mar 13, 2014 43.00 43.00 43.00 43.00 228 -0.24(-0.56%)
Mar 12, 2014 43.24 43.24 43.24 43.24 450 +0.00(+0.00%)
Mar 10, 2014 43.24 43.24 43.24 121 -0.66(-1.50%)
Mar 07, 2014 44.05 44.05 43.90 43.90 0 -0.55(-1.24%)
Mar 05, 2014 44.45 44.45 44.45 278 -0.85(-1.88%)
Feb 28, 2014 45.30 45.30 45.30 118 +0.93(+2.10%)
Feb 27, 2014 44.32 44.37 44.23 44.37 649 +0.40(+0.91%)
Feb 25, 2014 43.97 43.97 43.97 43.97 454 -0.36(-0.80%)
Feb 24, 2014 44.26 45.41 44.26 44.33 1,133 -1.08(-2.39%)
Feb 21, 2014 45.86 45.86 45.41 45.41 0 -1.98(-4.18%)
Feb 20, 2014 47.47 47.47 47.39 47.39 758 +0.39(+0.83%)
Feb 19, 2014 47.00 47.00 47.00 47.00 309 +0.83(+1.80%)
Feb 18, 2014 46.02 46.21 46.02 46.17 1,143 +0.94(+2.08%)
Feb 13, 2014 45.23 45.23 45.23 0 +0.76(+1.71%)
Feb 12, 2014 44.47 44.47 44.47 44.47 510 -0.80(-1.77%)
Feb 11, 2014 44.91 45.27 44.91 45.27 1,149 +0.28(+0.62%)
Feb 10, 2014 44.99 44.99 44.99 44.99 550 +0.49(+1.10%)
Feb 07, 2014 43.92 44.96 43.92 44.50 0 +0.97(+2.23%)
Feb 06, 2014 43.49 43.53 43.49 43.53 797 +0.48(+1.11%)
Feb 05, 2014 43.05 43.05 43.05 43.05 289 +0.25(+0.58%)
Feb 04, 2014 43.26 43.26 42.80 42.80 1,321 -0.51(-1.18%)
Jan 31, 2014 43.31 43.31 43.31 43.31 104 -0.36(-0.82%)
Jan 30, 2014 43.23 43.67 43.23 43.67 1,257 -0.45(-1.02%)
Jan 29, 2014 44.01 44.12 43.96 44.12 751 +1.46(+3.42%)
Jan 28, 2014 42.61 42.66 42.61 42.66 1,644 -2.01(-4.50%)
Jan 27, 2014 44.67 44.67 44.67 44.67 486 -0.10(-0.22%)
Jan 24, 2014 45.66 45.66 44.77 44.77 0 -1.41(-3.05%)
Jan 23, 2014 46.18 46.18 46.18 46.18 426 -0.79(-1.68%)
Jan 22, 2014 47.04 47.04 46.97 46.97 2,451 +0.66(+1.43%)
Jan 21, 2014 46.42 46.42 46.31 46.31 5,790 +0.27(+0.59%)
Jan 17, 2014 46.04 46.04 46.04 0 -0.66(-1.41%)
Jan 16, 2014 46.09 46.70 46.07 46.70 1,062 +0.39(+0.84%)
Jan 15, 2014 46.31 46.31 46.31 46.31 238 -0.66(-1.41%)
Jan 14, 2014 46.93 46.97 46.90 46.97 732 +0.49(+1.05%)
Jan 13, 2014 47.08 47.08 46.40 46.48 1,485 +0.19(+0.41%)
Jan 10, 2014 46.29 46.29 46.29 46.29 636 -1.79(-3.72%)
Jan 09, 2014 47.85 48.08 47.85 48.08 1,616 +0.10(+0.21%)
Jan 08, 2014 48.01 48.01 47.94 47.98 1,160 -1.50(-3.03%)
Jan 07, 2014 49.47 49.48 49.47 49.48 477 -0.62(-1.24%)
Jan 06, 2014 50.73 50.73 50.10 50.10 340 -0.45(-0.89%)
Jan 03, 2014 50.12 50.55 50.12 50.55 817 -1.45(-2.79%)
Jan 02, 2014 51.55 52.00 51.55 52.00 2,952 +3.04(+6.21%)
Dec 31, 2013 48.96 48.96 48.96 0 +0.00(+0.00%)
Dec 30, 2013 48.76 48.96 48.76 48.96 715 -0.77(-1.55%)
Dec 27, 2013 48.90 49.73 48.90 49.73 541 +0.90(+1.84%)
Dec 26, 2013 48.82 48.83 48.82 48.83 712 +0.01(+0.02%)
Dec 24, 2013 48.15 48.82 48.15 48.82 613 +1.97(+4.20%)
Dec 23, 2013 46.89 46.97 46.67 46.85 39,382 -0.24(-0.51%)
Dec 20, 2013 46.77 47.09 46.77 47.09 0 +0.80(+1.73%)
Dec 19, 2013 46.49 46.49 46.25 46.29 1,477 -0.89(-1.89%)
Dec 18, 2013 46.80 47.18 46.80 47.18 552 +0.59(+1.27%)
Dec 17, 2013 47.37 47.37 46.50 46.59 1,821 -0.08(-0.17%)
Dec 16, 2013 46.18 46.67 46.18 46.67 973 +0.33(+0.71%)
Dec 13, 2013 45.60 46.34 45.60 46.34 0 +0.89(+1.96%)
Dec 12, 2013 45.45 45.45 45.45 45.45 485 -2.17(-4.56%)
Dec 11, 2013 47.92 48.05 47.62 47.62 1,309 -0.44(-0.92%)
Dec 10, 2013 48.33 48.33 48.06 48.06 1,432 -0.26(-0.54%)
Dec 06, 2013 48.32 48.32 48.32 144 +0.43(+0.90%)
Dec 05, 2013 47.40 47.92 47.40 47.89 550 +3.01(+6.71%)
Nov 29, 2013 44.88 44.88 44.88 0 +0.43(+0.97%)
Nov 27, 2013 44.08 44.45 44.08 44.45 448 +0.92(+2.11%)
Nov 26, 2013 43.53 43.53 43.53 43.53 200 +1.33(+3.15%)
Nov 25, 2013 42.20 42.20 42.20 42.20 127 -0.33(-0.78%)
Nov 22, 2013 42.53 42.53 42.53 42.53 200 +1.14(+2.75%)
Nov 21, 2013 41.01 41.39 41.01 41.39 545 +1.13(+2.81%)
Nov 20, 2013 40.26 40.26 40.26 40.26 102 +0.14(+0.35%)
Nov 19, 2013 40.12 40.12 40.12 40.12 182 -0.29(-0.72%)
Nov 18, 2013 40.67 40.67 40.36 40.41 797 +0.52(+1.30%)
Nov 15, 2013 39.50 39.89 39.50 39.89 1,962 +0.05(+0.13%)
Nov 14, 2013 39.49 39.84 39.49 39.84 628 +0.02(+0.05%)
Nov 12, 2013 39.61 39.82 39.61 39.82 495 -0.58(-1.44%)
Nov 11, 2013 40.62 40.62 40.40 40.40 412 +0.45(+1.13%)
Nov 08, 2013 39.50 39.95 39.50 39.95 301 -0.19(-0.47%)
Nov 07, 2013 40.14 40.14 40.14 40.14 498 -0.30(-0.74%)
Nov 06, 2013 40.48 40.48 40.44 40.44 1,588 +0.48(+1.20%)
Nov 05, 2013 40.08 40.08 39.51 39.96 3,192 -3.53(-8.12%)
Nov 04, 2013 43.42 43.49 43.27 43.49 1,470 -1.67(-3.70%)
Nov 01, 2013 45.16 45.16 45.16 45.16 184 +1.18(+2.68%)
Oct 31, 2013 44.22 44.22 43.98 43.98 208 +0.87(+2.02%)
Oct 30, 2013 43.22 43.22 43.11 43.11 350 -0.14(-0.32%)
Oct 29, 2013 43.85 43.85 43.25 43.25 407 -1.18(-2.66%)
Oct 28, 2013 44.43 44.43 44.43 44.43 200 +1.03(+2.37%)
Oct 24, 2013 43.40 43.40 43.40 43.40 0 -0.46(-1.05%)
Oct 23, 2013 43.82 43.86 43.82 43.86 580 -0.78(-1.76%)
Oct 22, 2013 44.70 44.70 44.64 44.64 492 +0.79(+1.81%)
Oct 21, 2013 43.60 43.85 43.60 43.85 6,346 -0.09(-0.20%)
Oct 18, 2013 43.80 43.94 43.80 43.94 400 +1.08(+2.52%)
Oct 17, 2013 42.87 42.87 42.86 42.86 470 -0.09(-0.21%)
Oct 16, 2013 42.88 42.97 42.88 42.95 9,740 -0.92(-2.10%)
Oct 15, 2013 43.89 43.89 43.87 43.87 26,127 -2.41(-5.21%)
Oct 14, 2013 45.79 46.28 45.79 46.28 6,255 -0.47(-1.01%)
Oct 10, 2013 46.75 46.75 46.75 0 +0.40(+0.86%)
Oct 08, 2013 46.35 46.35 46.35 0 -0.74(-1.57%)
Oct 07, 2013 47.15 47.15 47.09 47.09 245 +0.19(+0.41%)
Oct 04, 2013 46.91 46.91 46.90 46.90 1,080 +0.37(+0.80%)
Oct 03, 2013 46.23 46.53 46.23 46.53 545 -0.30(-0.64%)
Oct 02, 2013 46.83 46.83 46.83 46.83 500 +0.99(+2.16%)
Oct 01, 2013 45.84 45.84 45.84 45.84 110 -3.30(-6.72%)
Sep 25, 2013 49.14 49.14 49.14 49.14 0 +0.09(+0.18%)
Sep 24, 2013 49.05 49.05 49.05 49.05 500 +1.48(+3.11%)
Sep 20, 2013 47.57 47.57 47.57 0 +0.27(+0.57%)
Sep 19, 2013 47.30 47.30 47.30 47.30 217 -0.14(-0.30%)
Sep 17, 2013 47.44 47.44 47.44 0 +1.02(+2.21%)
Sep 16, 2013 46.41 46.41 46.41 46.41 109 +0.80(+1.76%)
Sep 12, 2013 45.61 45.61 45.61 0 -1.78(-3.76%)
Sep 11, 2013 47.39 47.39 47.28 47.39 1,445 -2.56(-5.13%)
Sep 10, 2013 49.66 49.95 49.66 49.95 204 +0.83(+1.69%)
Sep 09, 2013 49.46 49.75 49.12 49.12 485 +0.69(+1.42%)
Sep 06, 2013 48.80 48.80 48.40 48.43 1,194 -0.57(-1.16%)
Sep 04, 2013 49.00 49.00 49.00 0 +2.45(+5.26%)
Sep 03, 2013 46.68 46.68 46.55 46.55 200 +0.96(+2.11%)
Aug 30, 2013 45.59 45.59 45.59 45.59 594 +0.48(+1.06%)
Aug 29, 2013 45.06 45.11 45.06 45.11 561 +0.40(+0.89%)
Aug 27, 2013 44.71 44.71 44.71 5,110 -0.80(-1.76%)
Aug 26, 2013 45.51 45.51 45.51 45.51 301 -2.78(-5.76%)
Aug 22, 2013 48.29 48.29 48.29 0 +3.23(+7.17%)
Aug 21, 2013 45.06 45.06 45.06 45.06 183 +1.48(+3.40%)
Aug 20, 2013 43.27 43.65 43.27 43.58 489 -2.26(-4.93%)
Aug 19, 2013 48.42 48.42 45.84 45.84 281 -4.02(-8.06%)
Aug 15, 2013 49.86 49.86 49.86 0 +1.83(+3.81%)
Aug 14, 2013 48.03 48.03 48.03 48.03 100 +0.15(+0.31%)
Aug 13, 2013 47.88 47.88 47.88 47.88 779 +1.33(+2.86%)
Aug 12, 2013 46.58 46.80 46.45 46.55 14,162 -0.45(-0.96%)
Aug 09, 2013 46.84 47.00 46.76 47.00 9,440 +0.74(+1.60%)
Aug 08, 2013 46.26 46.26 46.26 46.26 230 +0.18(+0.39%)
Aug 07, 2013 46.10 46.10 46.05 46.08 1,060 -0.60(-1.29%)
Aug 06, 2013 46.72 46.72 46.68 46.68 3,933 -1.43(-2.97%)
Aug 01, 2013 48.11 48.11 48.11 0 +1.59(+3.42%)
Jul 31, 2013 46.52 46.52 46.52 46.52 100 -0.43(-0.92%)
Jul 29, 2013 46.95 46.95 46.95 0 +0.07(+0.15%)
Jul 26, 2013 47.57 47.57 46.88 46.88 450 -1.10(-2.29%)
Jul 25, 2013 47.97 47.98 47.97 47.98 1,236 +2.58(+5.68%)
Jul 24, 2013 45.40 45.40 45.40 45.40 613 +1.37(+3.11%)
Jul 23, 2013 44.03 44.03 44.03 44.03 930 +0.75(+1.73%)
Jul 22, 2013 43.02 43.28 43.02 43.28 430 -0.24(-0.55%)
Jul 19, 2013 43.52 43.52 43.52 43.52 113 -3.04(-6.53%)
Jul 18, 2013 46.56 46.56 46.56 46.56 147 -0.26(-0.56%)
Jul 17, 2013 46.35 46.82 46.34 46.82 1,895 -1.73(-3.56%)
Jul 16, 2013 48.95 48.95 48.55 48.55 458 -1.30(-2.61%)
Jul 15, 2013 49.74 49.85 49.74 49.85 9,038 +1.85(+3.85%)
Jul 12, 2013 48.06 48.08 47.98 48.00 7,405 +0.50(+1.05%)
Jul 11, 2013 47.20 47.55 47.20 47.50 4,438 +1.45(+3.15%)
Jul 10, 2013 48.15 48.15 45.91 46.05 21,739 -3.60(-7.25%)
Jul 09, 2013 50.19 52.95 49.35 49.65 8,210 -3.30(-6.23%)
Jul 08, 2013 52.42 52.95 52.42 52.95 1,458 +1.60(+3.12%)
Jul 05, 2013 51.47 51.82 51.35 51.35 1,905 -3.49(-6.36%)
Jul 03, 2013 54.75 55.25 54.75 54.84 2,640 -1.76(-3.11%)
Jul 02, 2013 56.12 56.60 56.12 56.60 1,412 +0.75(+1.34%)
Jul 01, 2013 56.24 56.30 55.85 55.85 1,629 -0.39(-0.69%)
Jun 28, 2013 55.71 56.24 55.71 56.24 2,201 +3.29(+6.21%)
Jun 26, 2013 52.91 52.95 52.71 52.95 1,125 +0.75(+1.44%)
Jun 25, 2013 52.11 52.30 52.11 52.20 3,251 +3.15(+6.42%)
Jun 24, 2013 51.73 49.08 49.05 49.05 17,603 -2.68(-5.18%)
Jun 21, 2013 51.95 51.95 51.15 51.73 1,705 -1.05(-1.99%)
Jun 20, 2013 53.00 53.02 52.78 52.78 518 -1.15(-2.13%)
Jun 19, 2013 53.93 54.11 53.93 53.93 1,187 +1.13(+2.14%)
Jun 18, 2013 52.56 52.98 52.56 52.80 1,905 -0.64(-1.20%)
Jun 17, 2013 53.40 53.44 53.40 53.44 456 +0.54(+1.02%)
Jun 14, 2013 53.02 53.02 52.90 52.90 1,601 -0.89(-1.65%)
Jun 13, 2013 53.29 53.79 53.14 53.79 2,918 -1.80(-3.24%)
Jun 12, 2013 55.59 55.63 55.59 55.59 1,181 -0.26(-0.47%)
Jun 11, 2013 55.89 55.89 55.85 55.85 1,206 -1.63(-2.83%)
Jun 10, 2013 57.80 57.80 57.36 57.48 2,988 +0.73(+1.28%)
Jun 07, 2013 56.75 56.75 56.75 56.75 308 -1.63(-2.79%)
Jun 06, 2013 58.11 58.38 57.99 58.38 7,510 +0.05(+0.09%)
Jun 05, 2013 58.81 58.81 58.30 58.33 635 -0.87(-1.47%)
Jun 04, 2013 59.71 59.71 59.20 59.20 2,052 +2.25(+3.95%)
Jun 03, 2013 56.77 56.95 56.77 56.95 1,313 +0.25(+0.44%)
May 31, 2013 57.08 57.08 56.70 56.70 1,984 +0.86(+1.54%)
May 29, 2013 55.84 55.84 55.84 0 -1.10(-1.93%)
May 28, 2013 57.32 57.32 56.59 56.94 606 +1.84(+3.34%)
May 24, 2013 55.63 55.63 55.00 55.10 2,949 +1.40(+2.61%)
May 23, 2013 54.14 54.37 53.25 53.70 10,812 -2.10(-3.76%)
May 22, 2013 57.00 57.00 55.78 55.80 1,860 -0.20(-0.36%)
May 21, 2013 56.00 56.00 55.42 56.00 1,654 -0.63(-1.11%)
May 17, 2013 56.63 56.63 56.63 0 +0.43(+0.77%)
May 16, 2013 55.85 56.44 55.85 56.20 2,689 +0.35(+0.63%)
May 15, 2013 55.27 55.85 55.27 55.85 2,248 +2.91(+5.50%)
May 13, 2013 52.94 52.94 52.76 52.94 486 +1.40(+2.72%)
May 10, 2013 51.14 51.54 51.14 51.54 1,427 +0.46(+0.90%)
May 09, 2013 51.16 51.77 51.08 51.08 541 +0.81(+1.61%)
May 08, 2013 49.94 50.63 49.94 50.27 1,821 +0.33(+0.66%)
May 07, 2013 49.80 49.94 49.80 49.94 1,688 +1.08(+2.21%)
May 06, 2013 48.86 48.86 48.32 48.86 1,776 -0.14(-0.29%)
May 03, 2013 48.86 49.00 48.65 49.00 1,052 +0.35(+0.72%)
May 02, 2013 48.66 48.66 48.64 48.65 339 -0.05(-0.10%)
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.