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

Aac Acoustic Tec ADR (OP: AACAY )

3.050 +0.052 (+1.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2013 48.47 48.70 48.47 48.70 668 -0.12(-0.24%)
Apr 30, 2013 48.64 48.82 48.64 48.82 285 +0.52(+1.07%)
Apr 29, 2013 47.97 48.30 47.97 48.30 500 +0.61(+1.28%)
Apr 26, 2013 47.77 47.69 47.69 47.69 2,982 +1.29(+2.78%)
Apr 25, 2013 46.34 46.75 46.34 46.40 667 +0.53(+1.16%)
Apr 24, 2013 45.95 46.29 45.87 45.87 683 -0.17(-0.37%)
Apr 23, 2013 46.15 46.15 46.04 46.04 655 -0.01(-0.02%)
Apr 22, 2013 45.97 46.05 45.86 46.05 39,319 +0.64(+1.41%)
Apr 19, 2013 45.00 45.41 45.00 45.41 1,942 -1.79(-3.79%)
Apr 18, 2013 47.87 47.87 47.20 47.20 3,664 -0.90(-1.87%)
Apr 17, 2013 49.18 49.18 47.90 48.10 27,238 -1.61(-3.24%)
Apr 16, 2013 50.00 50.00 49.71 49.71 548 +0.16(+0.32%)
Apr 15, 2013 49.98 49.98 49.55 49.55 417 -0.20(-0.40%)
Apr 12, 2013 49.30 49.75 49.30 49.75 4,444 +0.86(+1.76%)
Apr 11, 2013 48.65 48.89 48.60 48.89 1,121 -1.24(-2.47%)
Apr 10, 2013 50.33 50.33 50.13 50.13 716 +2.60(+5.47%)
Apr 09, 2013 47.53 47.53 47.53 47.53 183 -0.77(-1.59%)
Apr 08, 2013 48.30 48.30 48.30 48.30 475 +0.76(+1.60%)
Apr 05, 2013 46.90 47.54 46.77 47.54 659 -0.01(-0.02%)
Apr 04, 2013 47.68 47.83 47.55 47.55 732 +0.10(+0.21%)
Apr 03, 2013 47.71 47.71 47.44 47.45 8,505 +0.75(+1.61%)
Apr 02, 2013 46.84 46.95 46.66 46.70 50,531 -1.20(-2.51%)
Apr 01, 2013 47.76 47.90 47.76 47.90 2,070 -0.45(-0.93%)
Mar 28, 2013 46.71 48.35 46.71 48.35 17,489 +1.77(+3.80%)
Mar 27, 2013 46.20 46.58 46.20 46.58 6,008 +3.11(+7.15%)
Mar 26, 2013 43.10 43.47 43.00 43.47 1,417 +2.05(+4.95%)
Mar 25, 2013 41.13 41.42 41.13 41.42 695 +0.18(+0.44%)
Mar 22, 2013 41.24 41.24 41.09 41.24 762 +1.40(+3.51%)
Mar 21, 2013 39.90 40.07 39.84 39.84 4,544 -1.61(-3.88%)
Mar 20, 2013 41.71 41.71 41.19 41.45 1,553 +2.16(+5.50%)
Mar 19, 2013 39.45 39.45 39.05 39.29 947 -0.95(-2.36%)
Mar 18, 2013 40.07 40.32 40.00 40.24 1,901 +0.68(+1.72%)
Mar 15, 2013 39.56 39.61 39.56 39.56 487 -0.72(-1.79%)
Mar 14, 2013 39.80 40.28 39.80 40.28 1,930 +0.48(+1.21%)
Mar 13, 2013 39.98 40.34 39.80 39.80 665 -1.68(-4.05%)
Mar 12, 2013 41.10 41.50 41.08 41.48 1,988 +0.35(+0.85%)
Mar 11, 2013 40.88 41.36 40.88 41.13 1,860 -0.20(-0.48%)
Mar 08, 2013 41.35 41.58 41.33 41.33 5,525 -0.06(-0.14%)
Mar 07, 2013 41.26 41.39 41.03 41.39 16,705 -0.80(-1.90%)
Mar 06, 2013 41.94 42.19 41.94 42.19 1,707 -0.41(-0.96%)
Mar 05, 2013 42.51 42.62 42.51 42.60 827 +1.24(+3.00%)
Mar 04, 2013 41.63 41.63 41.19 41.36 3,453 -0.84(-1.99%)
Mar 01, 2013 42.25 42.25 42.20 42.20 720 -0.16(-0.38%)
Feb 28, 2013 42.21 42.36 42.21 42.36 654 +1.67(+4.10%)
Feb 27, 2013 40.85 40.85 40.69 40.69 641 +0.74(+1.85%)
Feb 26, 2013 40.05 40.39 39.75 39.95 2,050 -0.54(-1.33%)
Feb 22, 2013 40.50 40.53 40.46 40.49 3,891 +0.37(+0.92%)
Feb 21, 2013 40.32 40.44 40.03 40.12 6,714 -0.78(-1.91%)
Feb 20, 2013 40.82 41.00 40.53 40.90 1,838 +0.64(+1.59%)
Feb 19, 2013 40.26 40.26 40.13 40.26 953 -0.64(-1.56%)
Feb 15, 2013 40.85 40.90 40.85 40.90 19,333 +0.42(+1.05%)
Feb 14, 2013 40.09 40.68 40.09 40.48 3,335 +0.82(+2.06%)
Feb 13, 2013 39.90 39.90 39.66 39.66 612 -0.13(-0.33%)
Feb 12, 2013 39.60 39.90 39.60 39.79 1,316 -0.11(-0.28%)
Feb 11, 2013 39.41 39.90 39.41 39.90 2,678 +0.16(+0.40%)
Feb 08, 2013 39.20 39.74 39.20 39.74 4,228 +1.18(+3.06%)
Feb 07, 2013 38.26 38.56 38.26 38.56 646 +0.77(+2.04%)
Feb 06, 2013 37.54 37.79 37.54 37.79 1,886 +0.29(+0.77%)
Feb 04, 2013 37.87 37.87 37.50 37.50 1,145 -0.91(-2.37%)
Feb 01, 2013 38.70 38.70 38.41 38.41 1,309 -0.44(-1.13%)
Jan 31, 2013 38.84 38.85 38.47 38.85 664 +0.23(+0.60%)
Jan 30, 2013 38.40 38.62 38.30 38.62 2,006 +0.58(+1.52%)
Jan 29, 2013 38.21 38.21 37.97 38.04 2,535 +0.29(+0.77%)
Jan 28, 2013 37.79 38.24 37.75 37.75 1,311 +1.29(+3.54%)
Jan 25, 2013 36.44 36.77 36.44 36.46 1,778 +0.19(+0.52%)
Jan 24, 2013 36.70 36.71 36.27 36.27 2,095 -2.22(-5.77%)
Jan 23, 2013 38.82 38.82 38.49 38.49 485 +0.38(+1.00%)
Jan 22, 2013 37.97 38.11 37.80 38.11 1,094 -0.03(-0.08%)
Jan 18, 2013 38.24 38.24 37.92 38.14 334 -0.23(-0.61%)
Jan 17, 2013 38.12 38.38 38.12 38.38 875 +1.81(+4.96%)
Jan 16, 2013 36.85 36.90 36.56 36.56 3,306 +0.36(+0.99%)
Jan 15, 2013 36.12 36.20 36.12 36.20 2,111 -0.93(-2.50%)
Jan 14, 2013 37.06 37.20 37.06 37.13 5,586 +0.55(+1.50%)
Jan 12, 2013 36.13 36.58 36.13 36.58 2,506 +0.00(+0.00%)
Jan 11, 2013 36.13 36.58 36.13 36.58 2,506 -0.13(-0.35%)
Jan 10, 2013 36.51 36.71 36.40 36.71 1,840 +0.95(+2.66%)
Jan 09, 2013 35.76 35.76 35.76 35.76 616 +1.12(+3.23%)
Jan 08, 2013 34.10 34.64 34.10 34.64 1,030 -2.28(-6.18%)
Jan 07, 2013 36.79 36.92 36.50 36.92 2,054 +0.02(+0.05%)
Jan 04, 2013 36.50 36.90 36.50 36.90 17,354 +1.40(+3.94%)
Jan 03, 2013 35.40 35.55 35.40 35.50 5,229 -0.58(-1.61%)
Jan 02, 2013 35.75 36.08 35.75 36.08 546 +0.80(+2.27%)
Dec 31, 2012 34.97 35.34 34.97 35.28 1,451 +0.48(+1.38%)
Dec 28, 2012 34.49 34.96 34.49 34.80 3,012 +0.96(+2.84%)
Dec 27, 2012 33.86 34.01 33.83 33.84 766 -0.47(-1.37%)
Dec 26, 2012 34.31 34.45 34.31 34.31 774 -0.16(-0.45%)
Dec 24, 2012 34.56 34.56 34.21 34.47 1,345 -0.37(-1.06%)
Dec 21, 2012 34.49 34.95 34.49 34.84 10,518 -0.24(-0.70%)
Dec 20, 2012 35.00 35.08 34.95 35.08 15,667 -0.31(-0.88%)
Dec 19, 2012 35.67 35.67 35.39 35.39 395 +1.72(+5.11%)
Dec 18, 2012 33.75 33.75 33.67 33.67 1,365 +0.35(+1.05%)
Dec 17, 2012 33.25 33.55 33.25 33.32 3,385 -2.11(-5.96%)
Dec 14, 2012 35.00 35.45 35.00 35.43 2,561 -2.09(-5.57%)
Dec 13, 2012 37.52 37.60 37.52 37.52 1,099 -0.62(-1.63%)
Dec 12, 2012 38.48 38.65 38.11 38.14 550 -0.13(-0.34%)
Dec 11, 2012 38.00 38.27 38.00 38.27 750 +0.33(+0.87%)
Dec 10, 2012 37.90 37.94 37.50 37.94 667 -0.99(-2.54%)
Dec 07, 2012 38.58 38.93 38.49 38.93 6,711 -1.37(-3.40%)
Dec 06, 2012 40.29 40.30 40.29 40.30 727 +0.10(+0.25%)
Dec 05, 2012 39.66 40.20 39.66 40.20 12,743 +1.64(+4.25%)
Dec 04, 2012 38.26 38.56 38.20 38.56 5,328 +1.00(+2.66%)
Nov 30, 2012 37.56 37.56 37.56 37.56 134 +0.31(+0.84%)
Nov 29, 2012 37.23 37.25 37.08 37.25 2,374 +0.35(+0.95%)
Nov 28, 2012 36.58 37.14 36.58 36.90 693 -0.70(-1.86%)
Nov 27, 2012 37.83 37.83 37.60 37.60 468 -0.49(-1.29%)
Nov 26, 2012 38.09 38.09 38.09 38.09 140 -0.45(-1.17%)
Nov 23, 2012 38.36 38.54 38.36 38.54 1,228 +1.89(+5.16%)
Nov 21, 2012 36.79 36.79 36.65 36.65 888 -0.50(-1.35%)
Nov 20, 2012 36.90 37.15 36.76 37.15 2,459 +0.00(+0.00%)
Nov 19, 2012 37.35 37.64 37.15 37.15 3,502 +1.57(+4.41%)
Nov 16, 2012 35.58 35.58 35.58 35.58 432 -0.66(-1.82%)
Nov 15, 2012 36.59 36.59 36.24 36.24 626 -0.97(-2.61%)
Nov 14, 2012 37.43 37.43 37.18 37.21 1,820 -0.03(-0.08%)
Nov 13, 2012 37.60 37.60 37.24 37.24 1,209 -1.19(-3.10%)
Nov 12, 2012 38.29 38.43 38.29 38.43 1,505 +1.28(+3.45%)
Nov 09, 2012 36.94 37.48 36.94 37.15 4,916 +0.20(+0.54%)
Nov 08, 2012 36.95 37.05 36.95 36.95 2,657 +0.55(+1.51%)
Nov 07, 2012 36.71 36.71 36.40 36.40 1,805 -1.40(-3.70%)
Nov 06, 2012 37.96 38.34 37.80 37.80 1,254 +1.35(+3.70%)
Nov 05, 2012 36.60 36.60 36.20 36.45 914 +0.85(+2.39%)
Nov 02, 2012 35.89 35.89 35.60 35.60 2,256 -0.63(-1.74%)
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.