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

Aac Acoustic Tec ADR (OP: AACAY )

2.960 -0.210 (-6.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2020 5.558 5.680 5.480 5.570 72,963 +0.07(+1.27%)
Nov 30, 2020 5.510 5.770 5.450 5.500 29,438 -0.07(-1.25%)
Nov 27, 2020 5.545 5.730 5.440 5.570 21,100 +0.19(+3.49%)
Nov 25, 2020 5.560 5.560 5.260 5.382 48,900 -0.08(-1.43%)
Nov 24, 2020 5.637 5.640 5.330 5.460 46,784 +0.14(+2.73%)
Nov 23, 2020 5.385 5.530 5.310 5.315 48,472 -0.10(-1.94%)
Nov 20, 2020 5.410 5.570 5.250 5.420 24,500 +0.04(+0.75%)
Nov 19, 2020 5.349 5.410 5.325 5.380 42,922 -0.03(-0.56%)
Nov 18, 2020 5.640 5.640 5.400 5.410 57,599 -0.02(-0.33%)
Nov 17, 2020 5.610 5.610 5.313 5.428 23,099 -0.14(-2.55%)
Nov 16, 2020 5.590 5.750 5.530 5.570 28,198 -0.15(-2.63%)
Nov 13, 2020 5.650 5.850 5.650 5.720 21,000 +0.13(+2.33%)
Nov 12, 2020 5.500 5.655 5.500 5.590 58,757 -0.10(-1.76%)
Nov 11, 2020 5.605 5.800 5.590 5.690 74,311 -0.08(-1.39%)
Nov 10, 2020 5.950 5.950 5.740 5.770 23,863 -0.20(-3.35%)
Nov 09, 2020 6.000 6.210 5.830 5.970 96,920 +0.31(+5.48%)
Nov 06, 2020 5.790 5.790 5.490 5.660 19,300 -0.15(-2.58%)
Nov 05, 2020 5.688 5.915 5.600 5.810 40,565 +0.20(+3.56%)
Nov 04, 2020 5.463 5.710 5.380 5.610 30,361 +0.20(+3.70%)
Nov 03, 2020 5.550 5.550 5.310 5.410 44,892 +0.16(+3.05%)
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.