Aac Acoustic Tec ADR (OP: AACAY )

4.106 USD +0.096 (+2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 4.550 4.850 4.550 4.700 64,191 +0.01(+0.22%)
Sep 30, 2021 4.860 4.860 4.670 4.690 103,532 -0.01(-0.21%)
Sep 29, 2021 4.880 4.880 4.620 4.700 92,927 +0.02(+0.43%)
Sep 28, 2021 4.795 4.840 4.680 4.680 78,992 -0.07(-1.42%)
Sep 27, 2021 4.775 4.890 4.710 4.747 120,348 -0.06(-1.30%)
Sep 24, 2021 4.970 4.970 4.660 4.810 56,148 -0.08(-1.74%)
Sep 23, 2021 5.050 5.050 4.850 4.895 48,149 -0.07(-1.31%)
Sep 22, 2021 4.820 5.130 4.820 4.960 95,998 +0.05(+1.12%)
Sep 21, 2021 4.900 5.050 4.860 4.905 135,421 -0.01(-0.30%)
Sep 20, 2021 5.110 5.140 4.920 4.920 69,278 -0.16(-3.15%)
Sep 17, 2021 5.070 5.250 5.030 5.080 71,118 +0.07(+1.40%)
Sep 16, 2021 5.190 5.190 4.960 5.010 138,914 -0.07(-1.38%)
Sep 15, 2021 5.085 5.270 5.060 5.080 544,259 -0.07(-1.36%)
Sep 14, 2021 5.095 5.330 5.000 5.150 101,214 -0.10(-1.90%)
Sep 13, 2021 5.210 5.380 5.210 5.250 90,365 +0.00(+0.00%)
Sep 10, 2021 5.270 5.390 5.210 5.250 62,522 -0.02(-0.38%)
Sep 09, 2021 5.390 5.390 5.250 5.270 58,141 -0.12(-2.14%)
Sep 08, 2021 5.415 5.560 5.350 5.385 43,955 -0.04(-0.83%)
Sep 07, 2021 5.220 5.560 5.220 5.430 53,908 -0.06(-1.09%)
Sep 03, 2021 5.610 5.610 5.280 5.490 47,878 -0.09(-1.61%)
Sep 02, 2021 5.585 5.750 5.470 5.580 65,766 -0.01(-0.27%)
Sep 01, 2021 5.530 5.700 5.360 5.595 68,249 +0.08(+1.36%)
Aug 31, 2021 5.445 5.660 5.440 5.520 70,607 +0.07(+1.24%)
Aug 30, 2021 5.360 5.430 5.360 5.452 74,171 +0.09(+1.73%)
Aug 27, 2021 5.355 5.445 5.300 5.360 83,674 -0.04(-0.74%)
Aug 26, 2021 5.450 5.550 5.350 5.400 104,120 -0.60(-10.00%)
Aug 25, 2021 6.170 6.170 5.900 6.000 55,181 +0.13(+2.21%)
Aug 24, 2021 5.805 5.870 5.720 5.870 48,373 +0.26(+4.63%)
Aug 23, 2021 5.675 5.680 5.570 5.610 53,847 -0.03(-0.53%)
Aug 20, 2021 5.790 5.790 5.450 5.640 45,542 -0.02(-0.27%)
Aug 19, 2021 5.665 5.790 5.630 5.655 70,913 -0.13(-2.33%)
Aug 18, 2021 5.850 5.950 5.760 5.790 49,160 +0.04(+0.70%)
Aug 17, 2021 5.920 5.920 5.700 5.750 70,256 -0.12(-2.13%)
Aug 16, 2021 6.050 6.050 5.860 5.875 100,671 -0.07(-1.18%)
Aug 13, 2021 6.020 6.020 5.900 5.945 48,995 -0.04(-0.67%)
Aug 12, 2021 6.120 6.120 5.950 5.985 159,452 -0.10(-1.64%)
Aug 11, 2021 6.165 6.210 6.060 6.085 138,136 -0.04(-0.65%)
Aug 10, 2021 6.270 6.270 6.100 6.125 86,626 -0.03(-0.41%)
Aug 09, 2021 6.260 6.260 6.110 6.150 103,792 -0.05(-0.81%)
Aug 06, 2021 6.340 6.340 6.150 6.200 101,975 -0.10(-1.59%)
Aug 05, 2021 6.380 6.380 6.250 6.300 109,503 -0.13(-2.02%)
Aug 04, 2021 6.550 6.550 6.370 6.430 201,239 +0.42(+6.99%)
Aug 03, 2021 6.140 6.140 5.971 6.010 120,169 -0.04(-0.66%)
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.