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

Aac Tech Holdings (OP: AACAF )

3.030 UNCHANGED
Last Price Updated: 3:56 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 (%)
Mar 27, 2019 5.918 5.918 5.918 0 +0.01(+0.14%)
Mar 26, 2019 5.890 5.910 5.890 5.910 488 -0.08(-1.25%)
Mar 15, 2019 5.985 5.985 5.985 0 +0.00(+0.00%)
Mar 13, 2019 5.985 5.985 5.985 0 -0.56(-8.63%)
Mar 12, 2019 6.550 6.550 6.550 10 +0.00(+0.00%)
Mar 06, 2019 6.550 6.550 6.550 0 +0.22(+3.56%)
Mar 05, 2019 6.325 6.325 6.325 6.325 532 +0.33(+5.42%)
Feb 27, 2019 6.000 6.000 6.000 0 -0.45(-6.98%)
Feb 26, 2019 6.490 6.530 6.349 6.450 44,926 -0.91(-12.36%)
Feb 25, 2019 7.640 7.640 7.360 7.360 4,260 +0.96(+15.00%)
Feb 19, 2019 6.400 6.400 6.400 0 +0.34(+5.61%)
Feb 13, 2019 6.060 6.060 6.060 0 +0.00(+0.00%)
Feb 07, 2019 6.060 6.060 6.060 0 -0.07(-1.14%)
Feb 05, 2019 6.130 6.130 6.130 0 +0.11(+1.83%)
Feb 01, 2019 6.020 6.020 6.020 0 -0.17(-2.67%)
Jan 31, 2019 6.070 6.185 6.070 6.185 5,923 -0.20(-3.17%)
Jan 30, 2019 6.387 6.387 6.387 0 +0.48(+8.08%)
Jan 22, 2019 5.910 5.910 5.910 0 -0.14(-2.31%)
Jan 18, 2019 6.050 6.050 6.050 6.050 200 +0.06(+1.00%)
Jan 15, 2019 5.990 5.990 5.990 0 +0.18(+3.15%)
Jan 10, 2019 5.807 5.807 5.807 0 +0.00(+0.00%)
Jan 09, 2019 5.748 5.820 5.748 5.807 68,184 +0.62(+11.89%)
Jan 07, 2019 5.190 5.190 5.190 0 -0.35(-6.32%)
Dec 31, 2018 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 28, 2018 5.540 5.540 5.540 5.540 3,000 +0.07(+1.28%)
Dec 27, 2018 5.470 5.470 5.470 5.470 1,000 -0.15(-2.67%)
Dec 24, 2018 5.620 5.620 5.620 0 -1.05(-15.81%)
Dec 19, 2018 6.675 6.675 6.675 0 +0.00(+0.00%)
Dec 17, 2018 6.675 6.675 6.675 0 +0.00(+0.00%)
Dec 12, 2018 6.675 6.675 6.675 0 +0.17(+2.69%)
Dec 07, 2018 6.500 6.500 6.500 0 -0.17(-2.55%)
Dec 06, 2018 6.670 6.670 6.670 6.670 150 -0.61(-8.38%)
Dec 04, 2018 7.280 7.280 7.280 7.280 100 +0.00(+0.00%)
Dec 03, 2018 7.280 7.280 7.280 7.280 507 +0.25(+3.60%)
Nov 29, 2018 7.027 7.027 7.027 0 -0.04(-0.60%)
Nov 28, 2018 7.070 7.070 7.070 7.070 100 -0.03(-0.42%)
Nov 27, 2018 6.880 7.100 6.880 7.100 950 +0.53(+8.07%)
Nov 20, 2018 6.570 6.570 6.570 0 +0.00(+0.00%)
Nov 19, 2018 6.570 6.570 6.570 50 +0.00(+0.00%)
Nov 16, 2018 6.570 6.570 6.570 57 +0.00(+0.00%)
Nov 15, 2018 6.570 6.570 6.570 6.570 130 -0.25(-3.67%)
Nov 14, 2018 6.860 6.860 6.820 6.820 1,058 +0.16(+2.40%)
Nov 13, 2018 6.660 6.660 6.660 6.660 1,500 -1.71(-20.43%)
Nov 01, 2018 8.370 8.370 8.370 0 +1.10(+15.13%)
Oct 29, 2018 7.270 7.270 7.270 0 -0.38(-4.97%)
Oct 25, 2018 7.650 7.650 7.650 0 -0.96(-11.15%)
Oct 16, 2018 8.610 8.610 8.610 0 -0.04(-0.46%)
Oct 15, 2018 8.650 8.650 8.650 8.650 69,700 -0.85(-8.95%)
Oct 12, 2018 9.500 9.500 9.500 124 +0.00(+0.00%)
Oct 10, 2018 9.500 9.500 9.500 0 -0.66(-6.50%)
Oct 03, 2018 10.16 10.16 10.16 0 -0.53(-4.96%)
Sep 27, 2018 10.69 10.69 10.69 0 +0.00(+0.00%)
Sep 26, 2018 10.60 10.69 10.60 10.69 33,500 +0.51(+5.06%)
Sep 25, 2018 10.18 10.18 10.18 10.18 1,025 +0.11(+1.04%)
Sep 24, 2018 10.15 10.15 10.07 10.07 4,877 -0.11(-1.08%)
Sep 21, 2018 10.24 10.24 10.18 10.18 400 +0.27(+2.67%)
Sep 18, 2018 9.915 9.915 9.915 0 -0.39(-3.74%)
Sep 14, 2018 10.30 10.30 10.30 0 +0.30(+3.00%)
Sep 13, 2018 10.14 10.14 9.980 10.00 6,501 +0.11(+1.11%)
Sep 12, 2018 9.890 9.890 9.890 1 +0.00(+0.00%)
Sep 11, 2018 9.890 9.890 9.890 9.890 174 -0.45(-4.35%)
Sep 07, 2018 10.34 10.34 10.34 0 -0.46(-4.21%)
Sep 06, 2018 10.79 10.79 10.79 10.79 1,505 +0.01(+0.05%)
Sep 05, 2018 10.85 10.85 10.79 10.79 500 -0.46(-4.09%)
Sep 04, 2018 11.25 11.25 11.25 11.25 500 +0.54(+4.99%)
Aug 30, 2018 10.71 10.71 10.71 0 +0.12(+1.08%)
Aug 28, 2018 10.60 10.60 10.60 0 -0.06(-0.56%)
Aug 27, 2018 10.66 10.66 10.66 10.66 400 +0.03(+0.28%)
Aug 24, 2018 10.63 10.63 10.63 10.63 100 -0.50(-4.54%)
Aug 21, 2018 11.13 11.13 11.13 0 +0.92(+9.06%)
Aug 20, 2018 10.21 10.21 10.21 10.21 150 -0.58(-5.38%)
Aug 16, 2018 10.79 10.79 10.79 0 +0.38(+3.65%)
Aug 15, 2018 10.41 10.41 10.41 10.41 100 -0.37(-3.43%)
Aug 14, 2018 10.93 10.93 10.78 10.78 825 -1.59(-12.85%)
Aug 09, 2018 12.37 12.37 12.37 0 +0.11(+0.90%)
Aug 07, 2018 12.26 12.26 12.26 0 +0.22(+1.87%)
Aug 02, 2018 12.04 12.04 12.04 0 -0.85(-6.56%)
Jul 31, 2018 12.88 12.88 12.88 0 +0.12(+0.98%)
Jul 26, 2018 12.76 12.76 12.76 0 +0.36(+2.86%)
Jul 24, 2018 12.40 12.40 12.40 0 -0.25(-1.98%)
Jul 20, 2018 12.65 12.65 12.65 0 -0.67(-5.03%)
Jul 18, 2018 13.32 13.32 13.32 0 -0.59(-4.24%)
Jul 17, 2018 13.91 13.91 13.91 13.91 700 -0.29(-2.04%)
Jul 16, 2018 13.86 14.20 13.86 14.20 300 +0.71(+5.26%)
Jul 11, 2018 13.49 13.49 13.49 40 -0.17(-1.24%)
Jul 10, 2018 13.66 13.66 13.66 13.66 100 +0.44(+3.29%)
Jul 05, 2018 13.22 13.22 13.22 0 -0.78(-5.54%)
Jul 03, 2018 14.00 14.00 14.00 0 +0.58(+4.32%)
Jun 28, 2018 13.42 13.42 13.42 0 +0.42(+3.23%)
Jun 27, 2018 13.00 13.00 13.00 13.00 100 -1.58(-10.84%)
Jun 22, 2018 14.58 14.58 14.58 0 -0.70(-4.58%)
Jun 15, 2018 15.28 15.28 15.28 0 +0.06(+0.39%)
Jun 04, 2018 15.22 15.22 15.22 0 +0.19(+1.28%)
Jun 01, 2018 15.03 15.03 15.03 15.03 55,250 +0.01(+0.08%)
May 31, 2018 15.02 15.02 15.02 15.02 200 +0.43(+2.91%)
May 25, 2018 14.59 14.59 14.59 0 -0.71(-4.64%)
May 21, 2018 15.30 15.30 15.30 0 +0.80(+5.52%)
May 18, 2018 14.50 14.50 14.50 14.50 100 +0.29(+2.08%)
May 16, 2018 14.21 14.21 14.21 25,050 -0.76(-5.08%)
May 09, 2018 14.96 14.96 14.96 30,011 -0.02(-0.13%)
May 08, 2018 14.79 14.98 14.79 14.98 1,700 +0.97(+6.96%)
May 04, 2018 14.01 14.01 14.01 0 -0.38(-2.64%)
May 03, 2018 14.39 14.39 14.39 14.39 270 -0.08(-0.59%)
Apr 26, 2018 14.47 14.47 14.47 200 -0.47(-3.18%)
Apr 24, 2018 14.95 14.95 14.95 0 -0.00(-0.00%)
Apr 23, 2018 14.95 14.95 14.95 14.95 650 -1.47(-8.95%)
Apr 19, 2018 16.42 16.42 16.42 0 -0.22(-1.32%)
Apr 18, 2018 16.64 16.64 16.64 16.64 25,200 -0.36(-2.12%)
Apr 17, 2018 17.00 17.00 17.00 17.00 1,000 -1.17(-6.44%)
Apr 11, 2018 18.17 18.17 18.17 0 +0.75(+4.31%)
Apr 09, 2018 17.42 17.42 17.42 0 +0.00(+0.00%)
Apr 06, 2018 17.42 17.42 17.42 17.42 308 +0.42(+2.47%)
Apr 05, 2018 17.00 17.00 17.00 17.00 600 -0.46(-2.63%)
Apr 04, 2018 17.43 17.46 17.43 17.46 500 -0.35(-1.97%)
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.