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

Aac Acoustic Tec ADR (OP: AACAY )

3.070 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 29, 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 (%)
May 29, 2020 5.060 5.170 5.050 5.170 271,300 +0.15(+2.99%)
May 28, 2020 4.920 5.175 4.920 5.020 143,435 -0.15(-2.94%)
May 27, 2020 5.220 5.350 5.130 5.172 78,528 -0.06(-1.07%)
May 26, 2020 5.260 5.330 5.228 5.228 61,526 +0.17(+3.32%)
May 22, 2020 5.350 5.350 5.024 5.060 42,900 -0.28(-5.24%)
May 21, 2020 5.330 5.610 5.310 5.340 86,397 -0.27(-4.81%)
May 20, 2020 5.577 5.780 5.510 5.610 109,522 +0.44(+8.51%)
May 19, 2020 5.110 5.250 5.110 5.170 135,642 -0.07(-1.34%)
May 18, 2020 5.305 5.305 5.140 5.240 130,226 -0.04(-0.76%)
May 15, 2020 5.320 5.490 5.250 5.280 64,500 +0.17(+3.33%)
May 14, 2020 5.045 5.130 5.020 5.110 85,989 +0.13(+2.57%)
May 13, 2020 5.235 5.250 4.960 4.982 96,029 -0.12(-2.31%)
May 12, 2020 5.170 5.180 5.070 5.100 44,411 +0.08(+1.59%)
May 11, 2020 4.940 5.160 4.940 5.020 64,925 +0.02(+0.40%)
May 08, 2020 4.870 5.025 4.870 5.000 84,500 +0.24(+5.04%)
May 07, 2020 4.800 5.000 4.760 4.760 73,526 -0.02(-0.42%)
May 06, 2020 4.720 4.830 4.720 4.780 38,165 +0.14(+3.02%)
May 05, 2020 4.530 4.680 4.530 4.640 74,562 +0.07(+1.64%)
May 04, 2020 4.545 4.580 4.520 4.565 87,074 -0.01(-0.22%)
May 01, 2020 4.600 4.630 4.550 4.575 100,600 -0.14(-3.07%)
Apr 30, 2020 4.890 4.950 4.710 4.720 83,907 -0.17(-3.48%)
Apr 29, 2020 4.763 4.950 4.650 4.890 43,892 +0.10(+2.09%)
Apr 28, 2020 4.830 4.860 4.770 4.790 100,431 +0.09(+1.91%)
Apr 27, 2020 5.020 5.020 4.670 4.700 107,586 -0.09(-1.88%)
Apr 24, 2020 4.605 4.830 4.605 4.790 94,900 +0.19(+4.13%)
Apr 23, 2020 4.460 4.720 4.460 4.600 64,366 -0.10(-2.23%)
Apr 22, 2020 4.553 4.760 4.520 4.705 90,689 +0.03(+0.53%)
Apr 21, 2020 4.600 4.730 4.600 4.680 135,071 -0.14(-2.90%)
Apr 20, 2020 5.220 5.220 4.800 4.820 82,021 -0.16(-3.21%)
Apr 17, 2020 4.800 5.040 4.800 4.980 62,800 +0.08(+1.63%)
Apr 16, 2020 4.750 4.970 4.750 4.900 64,132 +0.06(+1.24%)
Apr 15, 2020 4.950 4.950 4.820 4.840 39,476 -0.17(-3.30%)
Apr 14, 2020 4.880 5.020 4.880 5.005 111,987 -0.04(-0.89%)
Apr 13, 2020 4.950 5.270 4.950 5.050 74,618 -0.06(-1.17%)
Apr 09, 2020 5.235 5.235 5.080 5.110 47,500 -0.01(-0.20%)
Apr 08, 2020 6.000 6.000 4.910 5.120 128,770 -0.34(-6.23%)
Apr 07, 2020 5.515 5.600 5.330 5.460 472,477 +0.03(+0.55%)
Apr 06, 2020 5.300 5.430 5.300 5.430 121,628 +0.40(+8.04%)
Apr 03, 2020 5.240 5.240 4.980 5.026 48,200 -0.05(-1.06%)
Apr 02, 2020 5.010 5.110 4.980 5.080 182,646 +0.14(+2.83%)
Apr 01, 2020 5.110 5.110 4.890 4.940 147,997 -0.14(-2.76%)
Mar 31, 2020 5.045 5.150 4.820 5.080 325,929 -0.02(-0.39%)
Mar 30, 2020 5.050 5.100 4.850 5.100 672,042 +0.12(+2.51%)
Mar 27, 2020 5.460 5.460 4.960 4.975 84,300 -0.66(-11.63%)
Mar 26, 2020 5.070 5.630 5.070 5.630 158,383 +0.44(+8.39%)
Mar 25, 2020 4.770 5.280 4.770 5.194 42,724 +0.13(+2.65%)
Mar 24, 2020 4.865 5.110 4.865 5.060 219,279 +0.42(+9.17%)
Mar 23, 2020 4.400 4.750 4.400 4.635 106,216 -0.15(-3.03%)
Mar 20, 2020 5.320 5.320 4.720 4.780 123,200 -0.29(-5.72%)
Mar 19, 2020 4.862 5.160 4.710 5.070 133,937 +0.49(+10.75%)
Mar 18, 2020 4.380 4.746 4.380 4.578 106,962 -0.56(-10.93%)
Mar 17, 2020 4.830 5.450 4.830 5.140 109,341 +0.25(+5.11%)
Mar 16, 2020 4.830 5.110 4.580 4.890 75,434 -0.94(-16.12%)
Mar 13, 2020 5.810 6.040 5.610 5.830 89,000 +0.32(+5.81%)
Mar 12, 2020 5.430 5.630 5.430 5.510 122,549 -0.72(-11.56%)
Mar 11, 2020 6.260 6.385 6.210 6.230 65,510 -0.40(-6.03%)
Mar 10, 2020 6.505 6.680 6.420 6.630 54,391 +0.30(+4.74%)
Mar 09, 2020 6.230 6.400 6.090 6.330 51,461 -0.31(-4.67%)
Mar 06, 2020 6.730 6.730 6.450 6.640 55,600 +0.00(+0.07%)
Mar 05, 2020 6.705 6.745 6.610 6.635 50,974 +0.11(+1.61%)
Mar 04, 2020 6.535 6.650 6.500 6.530 60,067 +0.02(+0.31%)
Mar 03, 2020 6.450 6.675 6.450 6.510 71,262 -0.12(-1.81%)
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.