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

Aac Acoustic Tec ADR (OP: AACAY )

3.170 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 2.350 2.350 2.230 2.300 125,779 +0.18(+8.49%)
Apr 28, 2022 2.190 2.250 2.090 2.120 220,598 +0.03(+1.44%)
Apr 27, 2022 2.080 2.120 2.070 2.090 179,880 +0.10(+5.03%)
Apr 26, 2022 1.960 2.060 1.960 1.990 369,813 +0.04(+2.05%)
Apr 25, 2022 1.900 2.020 1.890 1.950 138,150 -0.07(-3.47%)
Apr 22, 2022 2.050 2.080 2.020 2.020 63,416 +0.04(+1.92%)
Apr 21, 2022 1.950 2.060 1.950 1.982 164,051 -0.09(-4.25%)
Apr 20, 2022 2.060 2.120 2.060 2.070 195,384 -0.03(-1.43%)
Apr 19, 2022 2.140 2.140 2.050 2.100 758,255 +0.01(+0.48%)
Apr 18, 2022 2.080 2.140 2.020 2.090 155,064 -0.01(-0.48%)
Apr 14, 2022 2.020 2.360 2.020 2.100 76,916 +0.00(+0.00%)
Apr 13, 2022 2.010 2.100 2.010 2.100 112,841 +0.02(+0.96%)
Apr 12, 2022 2.170 2.170 2.080 2.080 193,573 -0.02(-0.95%)
Apr 11, 2022 2.110 2.170 2.080 2.100 41,559 -0.06(-2.78%)
Apr 08, 2022 2.090 2.210 2.090 2.160 70,633 -0.06(-2.70%)
Apr 07, 2022 2.200 2.260 2.200 2.220 143,483 -0.08(-3.69%)
Apr 06, 2022 2.310 2.360 2.260 2.305 128,954 -0.07(-3.15%)
Apr 05, 2022 2.440 2.440 2.350 2.380 127,125 -0.02(-0.83%)
Apr 04, 2022 2.340 2.450 2.340 2.400 101,439 +0.08(+3.45%)
Apr 01, 2022 2.300 2.370 2.300 2.320 196,165 -0.01(-0.43%)
Mar 31, 2022 2.300 2.450 2.300 2.330 85,625 -0.09(-3.92%)
Mar 30, 2022 2.480 2.480 2.420 2.425 121,412 +0.05(+2.32%)
Mar 29, 2022 2.440 2.440 2.340 2.370 272,478 -0.03(-1.46%)
Mar 28, 2022 2.360 2.420 2.360 2.405 174,355 +0.12(+5.48%)
Mar 25, 2022 2.220 2.310 2.220 2.280 128,116 +0.08(+3.64%)
Mar 24, 2022 2.280 2.280 2.160 2.200 146,924 -0.07(-3.08%)
Mar 23, 2022 2.340 2.340 2.251 2.270 118,599 -0.24(-9.56%)
Mar 22, 2022 2.460 2.540 2.460 2.510 220,776 +0.14(+5.80%)
Mar 21, 2022 2.410 2.460 2.360 2.373 123,195 -0.12(-4.72%)
Mar 18, 2022 2.400 2.510 2.280 2.490 211,589 +0.12(+5.06%)
Mar 17, 2022 2.460 2.460 2.350 2.370 254,835 -0.16(-6.32%)
Mar 16, 2022 2.280 2.560 2.280 2.530 345,069 +0.48(+23.41%)
Mar 15, 2022 2.070 2.070 2.000 2.050 1,076,869 -0.06(-2.84%)
Mar 14, 2022 2.150 2.200 2.090 2.110 154,472 -0.18(-7.86%)
Mar 11, 2022 2.405 2.460 2.290 2.290 135,722 -0.10(-4.18%)
Mar 10, 2022 2.500 2.500 2.350 2.390 94,410 -0.04(-1.65%)
Mar 09, 2022 2.490 2.490 2.340 2.430 606,643 -0.05(-2.21%)
Mar 08, 2022 2.430 2.550 2.430 2.485 226,739 +0.04(+1.84%)
Mar 07, 2022 2.470 2.540 2.420 2.440 118,179 -0.07(-2.79%)
Mar 04, 2022 2.620 2.620 2.480 2.510 83,067 -0.08(-3.09%)
Mar 03, 2022 2.620 2.700 2.580 2.590 120,966 -0.07(-2.63%)
Mar 02, 2022 2.740 2.740 2.540 2.660 165,791 -0.10(-3.62%)
Mar 01, 2022 2.760 2.840 2.760 2.760 241,183 +0.08(+2.99%)
Feb 28, 2022 2.700 2.760 2.660 2.680 101,391 -0.16(-5.63%)
Feb 25, 2022 2.870 2.840 2.800 2.840 73,059 -0.02(-0.70%)
Feb 24, 2022 2.800 2.900 2.740 2.860 124,476 -0.09(-3.05%)
Feb 23, 2022 3.050 3.050 2.890 2.950 218,761 -0.03(-1.01%)
Feb 22, 2022 2.860 3.060 2.860 2.980 75,436 +0.00(+0.17%)
Feb 18, 2022 2.975 0 -0.00(-0.17%)
Feb 17, 2022 2.990 3.090 2.900 2.980 29,705 -0.02(-0.50%)
Feb 16, 2022 3.060 3.060 2.880 2.995 40,872 +0.04(+1.53%)
Feb 15, 2022 3.000 3.000 2.920 2.950 132,268 +0.03(+1.03%)
Feb 14, 2022 2.890 2.980 2.880 2.920 126,570 -0.01(-0.34%)
Feb 11, 2022 3.050 3.050 2.920 2.930 59,686 -0.05(-1.76%)
Feb 10, 2022 2.910 3.080 2.910 2.982 80,834 -0.04(-1.24%)
Feb 09, 2022 3.090 3.090 2.970 3.020 88,344 +0.06(+2.03%)
Feb 08, 2022 2.880 2.980 2.880 2.960 179,764 -0.01(-0.34%)
Feb 07, 2022 2.990 3.010 2.943 2.970 102,860 -0.10(-3.41%)
Feb 04, 2022 2.990 3.150 2.990 3.075 411,981 +0.07(+2.16%)
Feb 03, 2022 3.130 3.010 3.010 97,846 -0.02(-0.66%)
Feb 02, 2022 3.100 3.190 3.020 3.030 57,711 -0.01(-0.33%)
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.