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

Aac Acoustic Tec ADR (OP: AACAY )

3.068 -0.047 (-1.51%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 16, 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 (%)
Dec 31, 2021 3.880 3.950 3.820 3.880 79,608 +0.06(+1.57%)
Dec 30, 2021 3.910 3.910 3.800 3.820 120,441 -0.04(-0.95%)
Dec 29, 2021 3.800 4.010 3.800 3.857 54,896 -0.05(-1.37%)
Dec 28, 2021 3.850 3.930 3.850 3.910 265,002 -0.02(-0.41%)
Dec 27, 2021 3.920 4.040 3.800 3.926 258,947 +0.03(+0.67%)
Dec 23, 2021 3.800 4.050 3.800 3.900 203,445 +0.03(+0.91%)
Dec 22, 2021 3.800 3.890 3.800 3.865 105,812 +0.01(+0.13%)
Dec 21, 2021 3.870 3.940 3.800 3.860 116,191 +0.04(+1.05%)
Dec 20, 2021 3.850 3.930 3.800 3.820 166,542 -0.15(-3.66%)
Dec 17, 2021 3.850 4.070 3.850 3.965 228,253 -0.04(-1.06%)
Dec 16, 2021 3.950 4.040 3.910 4.008 116,143 +0.07(+1.71%)
Dec 15, 2021 4.000 4.000 3.860 3.940 125,070 -0.12(-2.96%)
Dec 14, 2021 4.170 4.170 4.020 4.060 108,570 -0.05(-1.10%)
Dec 13, 2021 4.000 4.250 4.000 4.105 121,208 -0.07(-1.79%)
Dec 10, 2021 4.320 4.320 4.060 4.180 122,845 -0.04(-0.83%)
Dec 09, 2021 4.090 4.270 4.090 4.215 366,706 +0.02(+0.60%)
Dec 08, 2021 4.180 4.310 4.040 4.190 134,444 +0.02(+0.48%)
Dec 07, 2021 4.130 4.200 4.040 4.170 175,095 +0.03(+0.72%)
Dec 06, 2021 4.220 4.220 3.970 4.140 126,804 -0.03(-0.72%)
Dec 03, 2021 4.380 4.380 4.160 4.170 92,693 -0.00(-0.05%)
Dec 02, 2021 4.200 4.310 4.150 4.172 174,002 -0.10(-2.30%)
Dec 01, 2021 4.370 4.370 4.100 4.270 112,947 -0.08(-1.78%)
Nov 30, 2021 4.140 4.420 4.140 4.348 423,425 +0.03(+0.64%)
Nov 29, 2021 4.440 4.440 4.160 4.320 98,014 -0.07(-1.59%)
Nov 26, 2021 4.260 4.465 4.260 4.390 25,082 -0.15(-3.30%)
Nov 24, 2021 4.660 4.660 4.490 4.540 67,863 -0.08(-1.84%)
Nov 23, 2021 4.730 4.800 4.600 4.625 55,219 +0.04(+0.76%)
Nov 22, 2021 4.490 4.770 4.490 4.590 73,522 +0.24(+5.52%)
Nov 19, 2021 4.350 4.380 4.220 4.350 79,556 +0.06(+1.52%)
Nov 18, 2021 4.150 4.290 4.150 4.285 62,093 -0.06(-1.38%)
Nov 17, 2021 4.400 4.500 4.250 4.345 75,115 +0.00(+0.12%)
Nov 16, 2021 4.355 4.355 4.210 4.340 95,141 +0.09(+2.12%)
Nov 15, 2021 4.255 4.350 4.160 4.250 122,768 +0.09(+2.16%)
Nov 12, 2021 4.040 4.310 4.040 4.160 25,449 -0.11(-2.57%)
Nov 11, 2021 4.140 4.280 4.140 4.270 145,384 +0.27(+6.88%)
Nov 10, 2021 3.890 3.995 91,946 -0.04(-0.99%)
Nov 09, 2021 3.965 4.180 3.965 4.035 109,063 -0.01(-0.37%)
Nov 08, 2021 4.140 4.140 3.930 4.050 53,801 +0.00(+0.00%)
Nov 05, 2021 4.170 4.200 4.170 4.050 61,075 +0.04(+1.00%)
Nov 04, 2021 4.040 4.180 4.010 4.010 74,483 -0.05(-1.23%)
Nov 03, 2021 4.090 4.090 4.000 4.060 177,708 -0.14(-3.26%)
Nov 02, 2021 4.270 4.270 4.180 4.197 40,334 -0.13(-3.08%)
Nov 01, 2021 4.150 4.280 4.280 4.330 69,352 +0.05(+1.17%)
Oct 29, 2021 4.300 4.310 4.260 4.280 44,529 -0.08(-1.83%)
Oct 28, 2021 4.330 4.440 4.200 4.360 61,264 +0.04(+0.93%)
Oct 27, 2021 4.480 4.480 4.300 4.320 35,032 -0.05(-1.15%)
Oct 26, 2021 4.500 4.370 77,662 +0.02(+0.46%)
Oct 25, 2021 4.500 4.500 4.340 4.350 103,301 +0.01(+0.23%)
Oct 22, 2021 4.270 4.360 4.270 4.340 70,228 +0.14(+3.46%)
Oct 21, 2021 4.250 4.250 4.070 4.195 123,932 -0.02(-0.47%)
Oct 20, 2021 4.280 4.280 4.200 4.215 29,849 -0.03(-0.59%)
Oct 19, 2021 4.300 4.300 4.210 4.240 227,552 +0.11(+2.54%)
Oct 18, 2021 4.060 4.159 4.060 4.135 439,260 +0.03(+0.71%)
Oct 15, 2021 4.010 4.110 3.970 4.106 75,260 +0.10(+2.39%)
Oct 14, 2021 3.980 4.050 3.980 4.010 76,247 -0.01(-0.25%)
Oct 13, 2021 4.040 4.050 4.040 4.020 105,560 +0.02(+0.41%)
Oct 12, 2021 3.955 4.030 3.910 4.003 150,458 -0.01(-0.32%)
Oct 11, 2021 4.070 4.070 4.010 4.016 301,935 -0.06(-1.47%)
Oct 08, 2021 4.310 4.310 4.023 4.077 168,703 -0.32(-7.35%)
Oct 07, 2021 4.500 4.629 4.400 4.400 166,048 -0.12(-2.65%)
Oct 06, 2021 4.660 4.660 4.500 4.520 112,621 -0.07(-1.53%)
Oct 05, 2021 4.720 4.720 4.560 4.590 119,385 -0.06(-1.28%)
Oct 04, 2021 4.750 4.750 4.620 4.649 80,595 -0.05(-1.07%)
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.