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 UNCHANGED
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 (%)
Feb 28, 2020 6.310 6.560 6.310 6.536 69,700 -0.24(-3.60%)
Feb 27, 2020 6.900 6.910 6.780 6.780 42,192 -0.29(-4.07%)
Feb 26, 2020 7.170 7.170 7.060 7.068 100,440 -0.00(-0.03%)
Feb 25, 2020 7.152 7.210 7.030 7.070 91,619 +0.08(+1.14%)
Feb 24, 2020 6.990 7.140 6.900 6.990 35,026 -0.19(-2.65%)
Feb 21, 2020 7.180 7.250 7.160 7.180 61,500 +0.00(+0.00%)
Feb 20, 2020 7.120 7.250 7.120 7.180 37,510 -0.06(-0.83%)
Feb 19, 2020 7.210 7.330 7.170 7.240 57,960 +0.02(+0.28%)
Feb 18, 2020 7.070 7.250 7.070 7.220 23,841 -0.11(-1.50%)
Feb 14, 2020 7.220 7.340 7.220 7.330 17,100 -0.21(-2.76%)
Feb 13, 2020 7.670 7.670 7.500 7.538 17,901 -0.22(-2.86%)
Feb 12, 2020 7.625 7.790 7.570 7.760 44,224 +0.22(+2.92%)
Feb 11, 2020 7.530 7.590 7.530 7.540 21,476 +0.16(+2.17%)
Feb 10, 2020 7.260 7.430 7.260 7.380 21,658 +0.07(+0.96%)
Feb 07, 2020 7.310 7.360 7.300 7.310 15,100 -0.18(-2.40%)
Feb 06, 2020 7.640 7.640 7.440 7.490 59,879 -0.00(-0.07%)
Feb 05, 2020 7.492 7.600 7.480 7.495 62,804 +0.01(+0.13%)
Feb 04, 2020 7.390 7.520 7.390 7.485 41,161 +0.20(+2.67%)
Feb 03, 2020 7.400 7.400 7.280 7.290 12,804 +0.25(+3.55%)
Jan 31, 2020 7.230 7.230 6.970 7.040 44,800 -0.13(-1.88%)
Jan 30, 2020 7.083 7.190 7.020 7.175 56,245 -0.46(-6.09%)
Jan 29, 2020 7.640 7.640 7.540 7.640 1,017,353 +0.08(+1.06%)
Jan 28, 2020 7.650 7.650 7.480 7.560 208,829 +0.07(+0.93%)
Jan 27, 2020 7.600 7.600 7.370 7.490 108,734 -0.45(-5.67%)
Jan 24, 2020 8.010 8.010 7.830 7.940 45,800 +0.00(+0.03%)
Jan 23, 2020 8.040 8.040 7.820 7.938 36,145 -0.21(-2.60%)
Jan 22, 2020 8.110 8.220 8.110 8.150 37,531 +0.16(+2.00%)
Jan 21, 2020 8.140 8.140 7.880 7.990 63,298 -0.42(-4.99%)
Jan 17, 2020 8.210 8.490 8.210 8.410 26,600 +0.14(+1.69%)
Jan 16, 2020 8.360 8.360 8.100 8.270 45,406 -0.10(-1.19%)
Jan 15, 2020 8.500 8.530 8.370 8.370 18,934 +0.07(+0.84%)
Jan 14, 2020 8.540 8.540 8.270 8.300 36,666 -0.43(-4.98%)
Jan 13, 2020 8.510 8.780 8.510 8.735 37,771 +0.17(+2.04%)
Jan 10, 2020 8.502 8.610 8.480 8.560 23,900 +0.07(+0.82%)
Jan 09, 2020 8.340 8.630 8.340 8.490 27,600 +0.25(+3.03%)
Jan 08, 2020 8.150 8.260 8.150 8.240 35,150 +0.04(+0.49%)
Jan 07, 2020 8.179 8.340 8.179 8.200 25,400 -0.12(-1.44%)
Jan 06, 2020 8.240 8.320 8.150 8.320 50,776 -0.19(-2.23%)
Jan 03, 2020 8.650 8.650 8.460 8.510 32,600 -0.53(-5.86%)
Jan 02, 2020 8.912 9.040 8.912 9.040 19,087 +0.37(+4.27%)
Dec 31, 2019 8.530 8.675 8.530 8.670 21,100 +0.22(+2.56%)
Dec 30, 2019 8.477 8.680 8.410 8.454 55,115 -0.06(-0.66%)
Dec 27, 2019 8.440 8.520 8.440 8.510 42,900 +0.03(+0.35%)
Dec 26, 2019 8.520 8.520 8.230 8.480 18,566 +0.08(+0.95%)
Dec 24, 2019 8.307 8.430 8.240 8.400 43,200 +0.06(+0.72%)
Dec 23, 2019 8.220 8.480 8.220 8.340 22,834 +0.05(+0.60%)
Dec 20, 2019 8.300 8.330 8.270 8.290 27,800 -0.10(-1.19%)
Dec 19, 2019 8.293 8.510 8.220 8.390 32,382 -0.22(-2.56%)
Dec 18, 2019 8.560 8.610 8.560 8.610 27,228 -0.11(-1.26%)
Dec 17, 2019 8.840 8.840 8.650 8.720 34,196 +0.15(+1.75%)
Dec 16, 2019 8.440 8.670 8.440 8.570 39,768 +0.24(+2.88%)
Dec 13, 2019 8.260 8.510 8.260 8.330 61,300 -0.16(-1.88%)
Dec 12, 2019 8.275 8.520 8.210 8.490 46,827 +0.22(+2.66%)
Dec 11, 2019 8.080 8.280 8.080 8.270 36,504 +0.51(+6.57%)
Dec 10, 2019 7.750 7.800 7.750 7.760 28,296 -0.01(-0.13%)
Dec 09, 2019 7.960 7.960 7.720 7.770 48,485 -0.13(-1.65%)
Dec 06, 2019 7.750 8.000 7.750 7.900 54,700 +0.70(+9.72%)
Dec 05, 2019 7.160 7.300 7.110 7.200 45,033 +0.40(+5.88%)
Dec 04, 2019 6.910 6.910 6.790 6.800 37,437 -0.10(-1.45%)
Dec 03, 2019 6.940 6.968 6.860 6.900 28,807 +0.12(+1.77%)
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.